IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	33.39	33.50	32.76	32.99	32.99	-0.21%	891,387
Oct 28, 2025	32.98	33.10	32.80	33.06	33.06	0.39%	616,364
Oct 27, 2025	32.62	32.96	32.52	32.93	32.93	1.79%	884,995
Oct 24, 2025	32.35	32.41	32.24	32.35	32.35	0.97%	243,061
Oct 23, 2025	32.16	32.26	32.02	32.04	32.04	-0.53%	1,698,870
Oct 22, 2025	32.29	32.29	31.80	32.21	32.21	-1.50%	702,492
Oct 21, 2025	32.81	32.96	32.63	32.70	32.70	-0.59%	1,308,335
Oct 20, 2025	33.04	33.17	32.82	32.90	32.90	0.20%	183,329
Oct 17, 2025	32.66	32.90	32.47	32.83	32.83	-	316,872
Oct 16, 2025	33.29	33.46	32.76	32.83	32.83	-1.08%	268,826
Oct 15, 2025	33.33	33.48	32.94	33.19	33.19	0.56%	248,132
Oct 14, 2025	32.20	33.25	32.20	33.01	33.01	1.52%	462,894
Oct 13, 2025	32.63	32.73	32.34	32.51	32.51	0.93%	399,190
Oct 10, 2025	33.18	33.20	32.18	32.21	32.21	-2.39%	624,069
Oct 9, 2025	33.02	33.23	32.92	33.00	33.00	-0.27%	566,457
Oct 8, 2025	32.99	33.19	32.90	33.09	33.09	1.75%	838,322
Oct 7, 2025	32.53	32.65	32.36	32.52	32.52	-0.31%	986,043
Oct 6, 2025	32.88	32.88	32.49	32.62	32.62	-0.24%	761,081
Oct 3, 2025	32.58	32.80	32.58	32.70	32.70	0.43%	532,615
Oct 2, 2025	32.73	32.73	32.38	32.56	32.56	0.15%	997,831
Oct 1, 2025	32.21	32.58	32.21	32.51	32.51	0.77%	1,702,131
Sep 30, 2025	31.97	32.35	31.97	32.26	32.26	0.73%	3,007,805
Sep 29, 2025	32.13	32.27	31.99	32.03	32.03	0.05%	1,761,883
Sep 26, 2025	31.94	32.14	31.89	32.01	32.01	0.34%	708,223
Sep 25, 2025	31.71	31.97	31.70	31.90	31.90	0.02%	434,219
Sep 24, 2025	32.29	32.29	31.83	31.90	31.90	-1.24%	722,294
Sep 23, 2025	32.08	32.45	32.08	32.30	32.30	0.54%	515,648
Sep 22, 2025	32.13	32.16	31.98	32.12	32.12	-0.16%	1,678,614
Sep 19, 2025	32.28	32.28	31.98	32.17	32.17	0.12%	282,045
Sep 18, 2025	32.07	32.21	31.93	32.13	32.13	0.50%	499,769
Sep 17, 2025	31.82	32.06	31.75	31.97	31.97	0.50%	972,087
Sep 16, 2025	32.03	32.03	31.64	31.81	31.81	-1.03%	897,033
Sep 15, 2025	31.93	32.23	31.93	32.14	31.93	0.89%	327,191
Sep 12, 2025	32.04	32.05	31.74	31.86	31.65	-1.22%	518,846
Sep 11, 2025	32.10	32.30	32.00	32.25	32.04	0.72%	349,868
Sep 10, 2025	31.82	32.05	31.82	32.02	31.81	1.11%	562,527
Sep 9, 2025	31.53	31.69	31.53	31.67	31.46	0.32%	613,792
Sep 8, 2025	31.48	31.68	31.45	31.57	31.37	-1.22%	611,792
Sep 5, 2025	32.08	32.15	31.75	31.96	31.75	0.16%	372,484
Sep 4, 2025	31.76	32.04	31.76	31.91	31.70	1.62%	243,063
Sep 3, 2025	31.40	31.42	31.24	31.40	31.20	-0.03%	259,129
Sep 2, 2025	31.17	31.48	31.08	31.41	31.21	-0.51%	504,054
Aug 29, 2025	31.51	31.57	31.41	31.57	31.37	0.06%	347,795
Aug 28, 2025	31.21	31.60	31.20	31.55	31.35	0.93%	233,497
Aug 27, 2025	31.17	31.34	31.13	31.26	31.06	0.35%	191,408
Aug 26, 2025	31.07	31.29	31.05	31.15	30.95	0.39%	207,146
Aug 25, 2025	30.94	31.12	30.94	31.03	30.83	0.24%	204,179
Aug 22, 2025	30.75	31.16	30.75	30.96	30.75	1.36%	315,712
Aug 21, 2025	30.31	30.59	30.29	30.54	30.34	0.36%	319,295
Aug 20, 2025	30.40	30.45	30.17	30.43	30.23	0.10%	369,434