IEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	29.26	29.45	29.26	29.27	-	-	1,310
Aug 24, 2026	29.54	29.54	28.82	29.27	29.27	-1.41%	167,117
Aug 21, 2026	29.92	30.15	29.46	29.69	29.69	-0.24%	100,196
Aug 20, 2026	30.11	30.33	29.70	29.76	29.76	-0.73%	138,254
Aug 19, 2026	30.40	30.46	29.83	29.98	29.98	-0.50%	95,635
Aug 18, 2026	30.64	30.70	30.11	30.13	30.13	-1.37%	98,417
Aug 17, 2026	30.43	30.56	30.14	30.55	30.55	0.79%	139,855
Aug 14, 2026	29.56	30.40	29.56	30.31	30.31	2.78%	153,265
Aug 13, 2026	29.47	29.72	29.19	29.49	29.49	-0.71%	220,299
Aug 12, 2026	29.88	29.93	29.69	29.70	29.70	-0.64%	105,111
Aug 11, 2026	29.62	29.96	29.62	29.89	29.89	1.08%	174,355
Aug 10, 2026	28.34	29.62	28.34	29.57	29.57	5.27%	167,368
Aug 7, 2026	28.21	28.60	28.04	28.09	28.09	-0.81%	160,029
Aug 6, 2026	28.10	28.73	28.10	28.32	28.32	2.20%	157,438
Aug 5, 2026	28.28	28.28	27.69	27.71	27.71	-1.81%	65,734
Aug 4, 2026	27.38	28.26	27.38	28.22	28.22	2.54%	97,453
Aug 3, 2026	27.36	27.62	27.03	27.52	27.52	-0.79%	98,508
Jul 31, 2026	27.39	27.84	27.11	27.74	27.74	2.14%	70,205
Jul 30, 2026	26.87	27.21	26.75	27.16	27.16	1.91%	172,645
Jul 29, 2026	27.52	27.52	26.64	26.65	26.65	-0.97%	135,800
Jul 28, 2026	27.79	27.79	26.84	26.91	26.91	-3.58%	113,277
Jul 27, 2026	28.16	28.79	27.79	27.91	27.91	-0.46%	143,303
Jul 24, 2026	27.89	28.44	27.89	28.04	28.04	2.41%	176,973
Jul 23, 2026	28.12	28.22	27.38	27.38	27.38	-1.30%	68,656
Jul 22, 2026	27.67	28.05	27.67	27.74	27.74	1.13%	49,472
Jul 21, 2026	26.94	27.52	26.50	27.43	27.43	2.20%	98,857
Jul 20, 2026	27.08	27.26	26.81	26.84	26.84	-1.03%	93,209
Jul 17, 2026	27.06	27.18	26.84	27.12	27.12	0.11%	77,402
Jul 16, 2026	27.35	27.43	27.01	27.09	27.09	-1.28%	193,254
Jul 15, 2026	27.78	27.89	26.92	27.44	27.44	-0.90%	170,570
Jul 14, 2026	27.91	28.02	27.39	27.69	27.69	0.65%	235,223
Jul 13, 2026	27.62	27.97	27.46	27.51	27.51	0.40%	204,301
Jul 10, 2026	27.11	27.42	27.11	27.40	27.40	1.37%	296,129
Jul 9, 2026	27.31	27.31	26.98	27.03	27.03	-1.06%	151,106
Jul 8, 2026	26.73	27.32	26.71	27.32	27.32	3.64%	512,340
Jul 7, 2026	26.00	26.55	25.98	26.36	26.36	1.97%	362,998
Jul 6, 2026	25.92	26.36	25.85	25.85	25.85	-0.04%	763,796
Jul 2, 2026	26.19	26.41	25.69	25.86	25.86	-0.73%	258,044
Jul 1, 2026	26.69	26.82	26.04	26.05	26.05	-3.16%	650,333
Jun 30, 2026	27.10	27.33	26.89	26.90	26.90	-0.30%	169,627
Jun 29, 2026	27.24	27.49	26.94	26.98	26.98	-0.74%	786,930
Jun 26, 2026	27.10	27.32	26.93	27.18	27.18	-0.95%	572,469
Jun 25, 2026	26.72	27.49	26.72	27.44	27.44	2.58%	6,272,302
Jun 24, 2026	27.13	27.21	26.49	26.75	26.75	-3.36%	729,097
Jun 23, 2026	27.55	27.92	27.47	27.68	27.68	-0.72%	387,117
Jun 22, 2026	27.68	27.92	27.25	27.88	27.88	1.05%	650,172
Jun 18, 2026	28.35	28.35	27.28	27.59	27.59	-2.65%	2,927,670
Jun 17, 2026	29.02	29.09	28.27	28.34	28.34	-2.44%	558,839
Jun 16, 2026	29.50	29.70	29.05	29.05	29.05	-2.16%	303,937
Jun 15, 2026	30.06	30.23	29.63	29.69	29.69	-2.73%	271,863