IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	32.92	33.23	32.87	32.93	32.93	1.11%	846,494
Dec 17, 2025	33.11	33.13	32.52	32.57	32.57	-0.82%	164,829
Dec 16, 2025	33.02	33.11	32.71	32.84	32.84	-1.14%	982,129
Dec 15, 2025	33.45	33.57	33.20	33.22	33.03	-0.30%	2,646,532
Dec 12, 2025	34.03	34.11	33.26	33.32	33.13	-2.60%	1,548,601
Dec 11, 2025	34.07	34.25	33.72	34.21	34.01	0.94%	3,527,163
Dec 10, 2025	33.34	34.06	33.28	33.89	33.69	1.35%	2,290,252
Dec 9, 2025	33.29	33.55	33.12	33.44	33.25	0.09%	1,082,761
Dec 8, 2025	33.46	33.53	33.24	33.41	33.22	0.42%	1,217,747
Dec 5, 2025	33.00	33.40	32.99	33.27	33.08	0.86%	1,626,423
Dec 4, 2025	32.51	33.01	32.47	32.99	32.79	1.65%	1,692,042
Dec 3, 2025	32.36	32.48	32.14	32.45	32.26	0.15%	1,550,328
Dec 2, 2025	32.48	32.48	32.12	32.40	32.21	0.09%	1,508,261
Dec 1, 2025	32.49	32.49	32.21	32.37	32.18	-1.22%	1,301,045
Nov 28, 2025	32.52	32.77	32.41	32.77	32.58	1.05%	464,406
Nov 26, 2025	32.35	32.57	32.26	32.43	32.24	0.46%	334,687
Nov 25, 2025	32.13	32.37	32.02	32.28	32.09	0.56%	1,681,512
Nov 24, 2025	31.83	32.13	31.81	32.10	31.91	1.39%	730,105
Nov 21, 2025	31.24	31.79	31.22	31.66	31.48	1.80%	1,193,696
Nov 20, 2025	32.49	32.60	31.06	31.10	30.92	-3.01%	1,338,889
Nov 19, 2025	32.09	32.44	31.95	32.07	31.88	-0.05%	798,707
Nov 18, 2025	31.87	32.19	31.66	32.08	31.89	0.17%	1,980,266
Nov 17, 2025	32.12	32.46	31.91	32.03	31.84	-0.48%	1,379,479
Nov 14, 2025	31.78	32.40	31.76	32.18	31.99	-0.03%	2,652,498
Nov 13, 2025	32.70	32.84	32.12	32.19	32.00	-0.95%	875,491
Nov 12, 2025	32.41	32.62	32.39	32.50	32.31	0.71%	1,730,585
Nov 11, 2025	32.00	32.38	32.00	32.27	32.08	0.47%	3,455,771
Nov 10, 2025	32.22	32.50	32.07	32.12	31.93	0.69%	1,910,675
Nov 7, 2025	31.83	31.91	31.54	31.90	31.72	-0.36%	1,571,657
Nov 6, 2025	32.29	32.60	31.98	32.02	31.83	-1.19%	1,823,433
Nov 5, 2025	32.14	32.53	32.13	32.40	32.21	1.03%	3,000,536
Nov 4, 2025	32.21	32.27	31.90	32.07	31.88	-1.57%	420,274
Nov 3, 2025	33.16	33.16	32.36	32.58	32.39	-1.24%	1,288,516
Oct 31, 2025	32.48	33.06	32.43	32.99	32.80	1.04%	944,273
Oct 30, 2025	32.50	33.12	32.50	32.65	32.46	-1.03%	1,446,212
Oct 29, 2025	33.39	33.50	32.76	32.99	32.80	-0.21%	891,387
Oct 28, 2025	32.98	33.10	32.80	33.06	32.87	0.39%	616,364
Oct 27, 2025	32.62	32.96	32.52	32.93	32.74	1.79%	884,995
Oct 24, 2025	32.35	32.41	32.24	32.35	32.16	0.97%	243,061
Oct 23, 2025	32.16	32.26	32.02	32.04	31.85	-0.53%	1,698,870
Oct 22, 2025	32.29	32.29	31.80	32.21	32.02	-1.50%	702,492
Oct 21, 2025	32.81	32.96	32.63	32.70	32.51	-0.59%	1,308,335
Oct 20, 2025	33.04	33.17	32.82	32.90	32.70	0.20%	183,329
Oct 17, 2025	32.66	32.90	32.47	32.83	32.64	-	316,872
Oct 16, 2025	33.29	33.46	32.76	32.83	32.64	-1.08%	268,826
Oct 15, 2025	33.33	33.48	32.94	33.19	33.00	0.56%	248,132
Oct 14, 2025	32.20	33.25	32.20	33.01	32.81	1.52%	462,894
Oct 13, 2025	32.63	32.73	32.34	32.51	32.32	0.93%	399,190
Oct 10, 2025	33.18	33.20	32.18	32.21	32.02	-2.39%	624,069
Oct 9, 2025	33.02	33.23	32.92	33.00	32.81	-0.27%	566,457