IEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	30.12	31.02	30.12	30.80	30.80	3.60%	175,888
Jun 5, 2026	31.18	31.18	29.63	29.73	29.73	-5.29%	323,390
Jun 4, 2026	30.59	31.42	30.59	31.39	31.39	1.98%	209,356
Jun 3, 2026	30.78	31.13	30.51	30.78	30.78	0.03%	184,477
Jun 2, 2026	29.98	30.86	29.98	30.77	30.77	2.36%	279,089
Jun 1, 2026	30.23	30.24	29.89	30.06	30.06	-	1,611,230
May 29, 2026	30.22	30.36	29.99	30.06	30.06	-0.89%	382,935
May 28, 2026	30.71	30.71	29.94	30.33	30.33	-0.85%	471,887
May 27, 2026	31.34	31.34	30.44	30.59	30.59	-4.17%	309,843
May 26, 2026	31.81	32.53	31.69	31.92	31.92	0.06%	368,111
May 22, 2026	31.85	32.03	31.39	31.90	31.90	0.03%	349,393
May 21, 2026	32.50	32.50	31.76	31.89	31.89	-1.51%	122,469
May 20, 2026	32.38	32.87	32.10	32.38	32.38	0.31%	299,730
May 19, 2026	32.61	32.61	32.03	32.28	32.28	-0.80%	252,254
May 18, 2026	31.44	32.57	31.39	32.54	32.54	3.24%	575,618
May 15, 2026	31.40	31.56	31.29	31.52	31.52	-0.13%	1,121,545
May 14, 2026	31.36	31.67	31.26	31.56	31.56	0.57%	165,391
May 13, 2026	31.42	31.58	31.01	31.38	31.38	-0.10%	142,180
May 12, 2026	31.08	31.53	30.76	31.41	31.41	1.39%	233,615
May 11, 2026	30.53	31.05	30.47	30.98	30.98	2.21%	223,401
May 8, 2026	30.19	30.60	30.04	30.31	30.31	0.56%	426,769
May 7, 2026	30.82	30.82	29.72	30.14	30.14	-3.40%	407,869
May 6, 2026	30.96	31.45	30.75	31.20	31.20	-1.70%	1,855,354
May 5, 2026	31.77	32.13	31.63	31.74	31.74	-0.53%	346,050
May 4, 2026	31.89	32.03	31.66	31.91	31.91	-0.34%	1,443,439
May 1, 2026	32.11	32.19	31.68	32.02	32.02	-0.65%	193,793
Apr 30, 2026	31.63	32.33	31.63	32.23	32.23	0.78%	1,667,904
Apr 29, 2026	32.03	32.09	31.69	31.98	31.98	0.98%	1,305,408
Apr 28, 2026	31.88	32.10	31.57	31.67	31.67	0.25%	372,770
Apr 27, 2026	31.75	31.95	31.48	31.59	31.59	0.41%	343,764
Apr 24, 2026	30.71	31.59	30.51	31.46	31.46	3.15%	488,847
Apr 23, 2026	30.01	30.81	29.99	30.50	30.50	1.97%	1,516,025
Apr 22, 2026	29.50	30.06	29.50	29.91	29.91	2.50%	407,298
Apr 21, 2026	28.95	29.36	28.95	29.18	29.18	1.81%	354,660
Apr 20, 2026	28.86	29.09	28.33	28.66	28.66	-0.62%	502,761
Apr 17, 2026	28.54	29.07	28.24	28.84	28.84	-1.20%	386,143
Apr 16, 2026	28.89	29.41	28.89	29.19	29.19	0.69%	269,076
Apr 15, 2026	28.95	29.24	28.86	28.99	28.99	0.14%	424,366
Apr 14, 2026	29.48	29.48	28.86	28.95	28.95	-2.39%	306,179
Apr 13, 2026	29.60	29.88	29.40	29.66	29.66	0.75%	327,680
Apr 10, 2026	29.53	29.78	29.34	29.44	29.44	-0.51%	185,601
Apr 9, 2026	29.47	30.08	29.47	29.59	29.59	0.31%	229,979
Apr 8, 2026	28.42	29.60	28.37	29.50	29.50	1.27%	470,240
Apr 7, 2026	28.67	29.16	28.44	29.13	29.13	1.68%	1,546,549
Apr 6, 2026	28.41	28.79	28.41	28.65	28.65	0.39%	295,642
Apr 2, 2026	28.56	29.10	28.33	28.54	28.54	0.49%	451,086
Apr 1, 2026	28.58	28.96	28.15	28.40	28.40	-1.90%	805,040
Mar 31, 2026	29.00	29.52	28.62	28.95	28.95	0.63%	519,909
Mar 30, 2026	30.21	30.35	28.69	28.77	28.77	-3.49%	608,513
Mar 27, 2026	29.46	30.00	29.44	29.81	29.81	0.88%	385,366