IYT(IYT)
IYT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $80.02 | $80.45 | $79.21 | $79.86 | 587,177 |
| 10/12/2026 | $79.93 | $80.16 | $79.70 | $80.00 | 781,024 |
| 10/9/2026 | $79.80 | $80.25 | $79.49 | $80.15 | 608,139 |
| 10/8/2026 | $78.54 | $80.04 | $78.50 | $79.94 | 1.91M |
| 10/7/2026 | $79.34 | $79.50 | $78.88 | $78.92 | 634,200 |
| 10/6/2026 | $80.05 | $80.41 | $79.44 | $79.69 | 486,700 |
| 10/5/2026 | $80.31 | $80.40 | $79.45 | $79.85 | 983,446 |
| 10/2/2026 | $79.52 | $80.33 | $79.52 | $80.20 | 689,106 |
| 10/1/2026 | $78.47 | $79.08 | $77.99 | $79.04 | 657,202 |
| 9/30/2026 | $79.54 | $79.75 | $78.52 | $78.52 | 994,631 |
| 9/29/2026 | $79.28 | $79.63 | $78.90 | $79.46 | 834,934 |
| 9/28/2026 | $79.03 | $79.57 | $78.39 | $79.07 | 797,900 |
| 9/25/2026 | $79.12 | $79.61 | $78.82 | $79.35 | 866,427 |
| 9/24/2026 | $79.46 | $79.89 | $78.75 | $78.92 | 2.91M |
| 9/23/2026 | $79.82 | $80.40 | $79.44 | $79.76 | 759,600 |
| 9/22/2026 | $80.59 | $80.78 | $79.80 | $80.15 | 718,818 |
| 9/21/2026 | $80.44 | $80.44 | $79.28 | $79.86 | 1.18M |
| 9/18/2026 | $80.80 | $80.80 | $79.93 | $80.27 | 797,400 |
| 9/17/2026 | $81.14 | $81.33 | $80.42 | $80.80 | 542,221 |
| 9/16/2026 | $81.35 | $81.39 | $79.75 | $80.16 | 1.17M |
| 9/15/2026 | $82.28 | $82.31 | $81.35 | $81.82 | 2.63M |
| 9/14/2026 | $81.67 | $82.68 | $81.55 | $82.64 | 788,119 |
| 9/11/2026 | $82.66 | $82.95 | $81.63 | $82.14 | 535,000 |
| 9/10/2026 | $81.43 | $82.37 | $80.93 | $82.03 | 1.71M |
| 9/9/2026 | $82.45 | $82.50 | $81.63 | $81.71 | 525,661 |
| 9/8/2026 | $83.78 | $83.88 | $82.91 | $82.97 | 298,202 |
| 9/4/2026 | $83.31 | $84.36 | $83.31 | $84.17 | 492,800 |
| 9/3/2026 | $83.71 | $84.18 | $82.64 | $83.60 | 599,300 |
| 9/2/2026 | $83.40 | $83.92 | $82.68 | $83.32 | 789,220 |
| 9/1/2026 | $84.60 | $84.82 | $82.60 | $82.93 | 1.07M |
| 8/31/2026 | $86.00 | $86.00 | $84.95 | $85.14 | 577,647 |
| 8/28/2026 | $86.65 | $87.08 | $86.12 | $86.39 | 276,086 |
| 8/27/2026 | $86.88 | $86.88 | $86.18 | $86.40 | 427,800 |
| 8/26/2026 | $87.53 | $88.02 | $87.21 | $87.22 | 645,058 |
| 8/25/2026 | $87.19 | $87.38 | $86.82 | $87.30 | 312,400 |
| 8/24/2026 | $87.32 | $87.56 | $86.27 | $86.83 | 469,024 |
| 8/21/2026 | $86.78 | $87.17 | $86.70 | $87.03 | 265,576 |
| 8/20/2026 | $86.06 | $86.99 | $86.00 | $86.27 | 265,000 |
| 8/19/2026 | $86.49 | $87.70 | $86.45 | $86.59 | 721,700 |
| 8/18/2026 | $87.22 | $87.55 | $86.13 | $86.18 | 336,600 |
| 8/17/2026 | $87.37 | $88.16 | $87.29 | $87.32 | 233,606 |
| 8/14/2026 | $88.27 | $88.51 | $87.34 | $87.44 | 279,347 |
| 8/13/2026 | $87.37 | $88.27 | $87.37 | $88.14 | 304,500 |
| 8/12/2026 | $86.74 | $87.30 | $86.45 | $86.95 | 348,525 |
| 8/11/2026 | $86.77 | $87.49 | $86.53 | $86.98 | 241,500 |
| 8/10/2026 | $86.85 | $87.80 | $86.82 | $86.91 | 373,647 |
| 8/7/2026 | $86.27 | $87.79 | $86.08 | $87.23 | 295,400 |
| 8/6/2026 | $86.76 | $86.89 | $86.14 | $86.25 | 553,694 |
| 8/5/2026 | $87.44 | $87.59 | $86.52 | $86.77 | 371,100 |
| 8/4/2026 | $86.50 | $87.94 | $86.09 | $87.85 | 499,500 |
| 8/3/2026 | $85.60 | $86.23 | $85.26 | $85.88 | 537,800 |
| 7/31/2026 | $84.84 | $85.23 | $84.43 | $84.89 | 668,700 |
| 7/30/2026 | $85.81 | $86.00 | $83.75 | $84.88 | 1.06M |
| 7/29/2026 | $86.38 | $86.50 | $85.17 | $85.76 | 651,202 |
| 7/28/2026 | $87.12 | $87.45 | $86.35 | $86.97 | 358,184 |
| 7/27/2026 | $88.53 | $88.60 | $86.57 | $87.18 | 1.01M |
| 7/24/2026 | $88.12 | $89.37 | $87.59 | $88.02 | 1.38M |
| 7/23/2026 | $88.51 | $89.57 | $87.72 | $88.19 | 664,631 |
| 7/22/2026 | $88.19 | $88.47 | $87.73 | $87.95 | 575,936 |
| 7/21/2026 | $88.55 | $88.80 | $87.85 | $88.55 | 295,054 |
| 7/20/2026 | $89.47 | $89.71 | $88.08 | $88.26 | 458,300 |
| 7/17/2026 | $89.58 | $90.00 | $88.85 | $89.21 | 605,413 |
| 7/16/2026 | $88.02 | $90.06 | $87.65 | $90.01 | 746,645 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
