IEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.99	21.00	20.32	20.40	20.40	-2.86%	87,594
Feb 20, 2025	20.92	21.07	20.83	21.00	21.00	0.14%	43,187
Feb 19, 2025	21.19	21.23	20.92	20.97	20.97	-1.27%	97,603
Feb 18, 2025	21.07	21.40	20.85	21.24	21.24	1.63%	99,446
Feb 14, 2025	21.07	21.24	20.87	20.90	20.90	-0.41%	83,216
Feb 13, 2025	20.84	21.03	20.76	20.99	20.99	0.79%	112,071
Feb 12, 2025	21.01	21.07	20.74	20.82	20.82	-1.82%	179,303
Feb 11, 2025	21.16	21.40	21.01	21.21	21.21	0.45%	126,178
Feb 10, 2025	20.79	21.18	20.79	21.11	21.11	2.68%	89,037
Feb 7, 2025	20.72	20.90	20.54	20.56	20.56	-0.68%	160,014
Feb 6, 2025	21.46	21.46	20.51	20.70	20.70	-2.91%	194,947
Feb 5, 2025	21.25	21.34	21.08	21.32	21.32	0.99%	112,811
Feb 4, 2025	20.48	21.15	20.40	21.11	21.11	2.18%	107,668
Feb 3, 2025	20.61	20.84	20.30	20.66	20.66	0.19%	196,478
Jan 31, 2025	20.96	21.00	20.50	20.62	20.62	-0.82%	250,339
Jan 30, 2025	20.74	20.92	20.57	20.79	20.79	0.92%	451,178
Jan 29, 2025	20.64	20.88	20.50	20.60	20.60	-0.39%	56,161
Jan 28, 2025	20.97	21.07	20.54	20.68	20.68	-1.38%	77,096
Jan 27, 2025	21.29	21.46	20.92	20.97	20.97	-2.37%	108,994
Jan 24, 2025	21.50	21.65	21.38	21.48	21.48	-0.23%	122,674
Jan 23, 2025	21.61	21.69	21.43	21.53	21.53	0.05%	166,984
Jan 22, 2025	22.07	22.07	21.51	21.52	21.52	-3.06%	125,034
Jan 21, 2025	22.28	22.32	21.95	22.20	22.20	0.36%	279,965
Jan 17, 2025	21.86	22.41	21.86	22.12	22.12	2.08%	245,670
Jan 16, 2025	21.46	21.75	21.33	21.67	21.67	0.46%	152,287
Jan 15, 2025	21.30	21.65	21.24	21.57	21.57	2.18%	72,406
Jan 14, 2025	20.84	21.12	20.75	21.11	21.11	1.05%	95,128
Jan 13, 2025	20.46	20.97	20.46	20.89	20.89	2.43%	172,393
Jan 10, 2025	20.82	20.94	20.29	20.40	20.40	-0.42%	315,582
Jan 8, 2025	20.56	20.56	20.30	20.48	20.48	-1.16%	213,553
Jan 7, 2025	20.63	20.81	20.45	20.72	20.72	1.22%	280,876
Jan 6, 2025	20.53	20.89	20.41	20.47	20.47	0.24%	249,859
Jan 3, 2025	20.30	20.42	20.03	20.42	20.42	1.42%	182,705
Jan 2, 2025	20.12	20.39	19.93	20.14	20.14	1.64%	349,884
Dec 31, 2024	19.63	19.95	19.63	19.81	19.81	1.28%	163,993
Dec 30, 2024	19.37	19.68	19.18	19.56	19.56	0.98%	393,232
Dec 27, 2024	19.37	19.57	19.25	19.37	19.37	-0.10%	378,569
Dec 26, 2024	19.34	19.43	19.13	19.39	19.39	0.21%	104,606
Dec 24, 2024	19.14	19.38	18.93	19.35	19.35	1.31%	73,389
Dec 23, 2024	18.94	19.15	18.89	19.10	19.10	0.47%	198,888
Dec 20, 2024	18.84	19.18	18.75	19.01	19.01	0.42%	296,840
Dec 19, 2024	19.44	19.50	18.87	18.93	18.93	-0.84%	307,330
Dec 18, 2024	19.89	20.08	19.04	19.09	19.09	-3.83%	176,928
Dec 17, 2024	19.97	19.97	19.65	19.85	19.85	-1.83%	157,445
Dec 16, 2024	20.35	20.55	20.20	20.22	20.14	-1.03%	132,284
Dec 13, 2024	20.72	20.72	20.41	20.43	20.35	-1.16%	133,165
Dec 12, 2024	20.92	20.92	20.63	20.67	20.59	-1.57%	73,579
Dec 11, 2024	20.75	21.14	20.55	21.00	20.92	2.19%	69,984
Dec 10, 2024	20.51	20.83	20.30	20.55	20.47	-	126,114
Dec 9, 2024	20.64	20.86	20.54	20.55	20.47	0.59%	128,274
Dec 6, 2024	21.18	21.18	20.41	20.43	20.35	-3.59%	109,430
Dec 5, 2024	21.37	21.59	21.19	21.19	21.11	-0.56%	63,365
Dec 4, 2024	21.79	21.79	21.12	21.31	21.23	-2.02%	144,747
Dec 3, 2024	21.91	21.91	21.47	21.75	21.67	0.18%	66,095
Dec 2, 2024	21.79	21.79	21.46	21.71	21.63	-0.32%	86,880
Nov 29, 2024	21.78	21.84	21.69	21.78	21.70	0.74%	32,042
Nov 27, 2024	21.65	21.92	21.62	21.62	21.54	0.19%	45,568
Nov 26, 2024	21.79	21.79	21.45	21.58	21.50	-0.94%	118,535
Nov 25, 2024	22.21	22.34	21.70	21.79	21.70	-1.38%	86,963
Nov 22, 2024	21.97	22.31	21.95	22.09	22.00	0.78%	265,940
Nov 21, 2024	21.60	22.06	21.56	21.92	21.84	2.24%	106,230
Nov 20, 2024	21.10	21.45	21.10	21.44	21.36	1.54%	94,191
Nov 19, 2024	21.03	21.25	20.91	21.12	21.03	-0.49%	95,345
Nov 18, 2024	21.28	21.34	21.14	21.22	21.14	1.05%	84,311
Nov 15, 2024	21.28	21.53	20.89	21.00	20.92	-1.36%	91,318
Nov 14, 2024	21.46	21.49	21.07	21.29	21.21	-0.35%	171,617
Nov 13, 2024	21.81	21.81	21.33	21.37	21.28	-1.68%	78,631
Nov 12, 2024	21.89	22.09	21.68	21.73	21.65	-0.73%	347,702
Nov 11, 2024	21.39	21.94	21.33	21.89	21.81	2.43%	151,912
Nov 8, 2024	21.35	21.50	21.16	21.37	21.29	-0.65%	140,996
Nov 7, 2024	21.67	21.67	21.26	21.51	21.43	-1.10%	164,106
Nov 6, 2024	20.93	21.91	20.75	21.75	21.67	9.19%	659,211
Nov 5, 2024	19.73	19.93	19.69	19.92	19.84	1.22%	55,248
Nov 4, 2024	19.48	19.79	19.48	19.68	19.60	1.63%	75,039
Nov 1, 2024	19.72	19.75	19.31	19.37	19.29	-1.15%	69,807
Oct 31, 2024	19.60	19.73	19.50	19.59	19.51	0.64%	97,576
Oct 30, 2024	19.46	19.72	19.45	19.47	19.39	0.26%	66,500
Oct 29, 2024	19.66	19.66	19.30	19.42	19.34	-1.45%	87,922
Oct 28, 2024	19.36	19.74	19.31	19.70	19.62	-0.96%	55,697
Oct 25, 2024	19.80	19.99	19.72	19.89	19.81	1.53%	170,439
Oct 24, 2024	19.77	19.77	19.36	19.59	19.51	-0.51%	59,441
Oct 23, 2024	19.68	19.90	19.60	19.69	19.61	-0.20%	137,789
Oct 22, 2024	20.01	20.01	19.72	19.73	19.65	-0.85%	34,716
Oct 21, 2024	20.01	20.10	19.84	19.90	19.82	0.05%	54,704
Oct 18, 2024	20.35	20.35	19.86	19.89	19.81	-2.74%	78,780
Oct 17, 2024	20.42	20.46	20.17	20.45	20.37	-0.10%	61,132
Oct 16, 2024	20.33	20.51	20.31	20.47	20.39	1.44%	83,294
Oct 15, 2024	20.39	20.49	20.16	20.18	20.10	-3.72%	108,320
Oct 14, 2024	20.91	20.97	20.82	20.96	20.88	-0.76%	61,142
Oct 11, 2024	20.91	21.19	20.91	21.12	21.04	0.81%	56,337
Oct 10, 2024	20.88	21.12	20.74	20.95	20.87	0.62%	36,547
Oct 9, 2024	20.70	20.96	20.66	20.82	20.74	-0.19%	53,148
Oct 8, 2024	20.98	20.98	20.76	20.86	20.78	-2.71%	53,017
Oct 7, 2024	21.45	21.62	21.33	21.44	21.36	0.14%	76,174
Oct 4, 2024	21.33	21.48	21.19	21.41	21.33	1.30%	65,491
Oct 3, 2024	20.65	21.16	20.57	21.14	21.05	1.95%	59,618
Oct 2, 2024	20.83	20.98	20.54	20.73	20.65	0.63%	70,118
Oct 1, 2024	20.00	20.74	19.99	20.60	20.52	2.54%	212,980
Sep 30, 2024	19.96	20.31	19.91	20.09	20.01	-	101,979
Sep 27, 2024	19.72	20.10	19.72	20.09	20.01	2.66%	83,126