IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	39.05	39.38	38.52	39.32	39.32	1.89%	82,765
Mar 30, 2026	39.67	39.75	38.46	38.59	38.59	-2.23%	143,981
Mar 27, 2026	39.99	40.07	39.41	39.47	39.47	-0.98%	79,162
Mar 26, 2026	40.62	40.81	39.80	39.86	39.86	-2.33%	124,865
Mar 25, 2026	40.71	41.04	40.59	40.81	40.81	0.93%	109,981
Mar 24, 2026	39.72	40.78	39.72	40.44	40.44	1.34%	1,282,150
Mar 23, 2026	39.33	40.07	39.30	39.90	39.90	2.23%	306,084
Mar 20, 2026	39.75	39.95	38.85	39.03	39.03	-1.56%	2,244,955
Mar 19, 2026	38.76	39.81	38.76	39.65	39.65	1.54%	230,043
Mar 18, 2026	39.59	39.89	39.03	39.05	39.05	-1.36%	188,676
Mar 17, 2026	39.26	39.83	39.16	39.59	39.59	0.51%	976,180
Mar 16, 2026	39.40	39.60	39.11	39.39	39.24	0.84%	2,155,834
Mar 13, 2026	39.09	39.55	38.93	39.06	38.91	0.67%	2,894,390
Mar 12, 2026	38.91	39.22	38.74	38.80	38.65	-1.17%	3,143,941
Mar 11, 2026	39.31	39.50	39.07	39.26	39.11	-0.38%	1,386,439
Mar 10, 2026	39.12	39.80	39.12	39.41	39.26	1.36%	1,103,143
Mar 9, 2026	38.62	39.11	38.28	38.88	38.73	-0.56%	3,005,574
Mar 6, 2026	39.30	39.70	39.05	39.10	38.95	-1.76%	1,487,533
Mar 5, 2026	40.04	40.19	39.40	39.80	39.65	-1.83%	2,392,017
Mar 4, 2026	39.89	40.59	39.71	40.54	40.39	2.06%	916,112
Mar 3, 2026	39.43	40.02	39.09	39.72	39.57	-1.19%	1,555,130
Mar 2, 2026	39.51	40.23	39.51	40.20	40.05	1.13%	2,596,781
Feb 27, 2026	38.79	39.75	38.79	39.75	39.60	2.03%	1,090,417
Feb 26, 2026	39.45	39.57	38.83	38.96	38.81	-1.04%	1,612,899
Feb 25, 2026	39.49	39.77	39.34	39.37	39.22	-0.08%	644,449
Feb 24, 2026	39.11	39.45	39.03	39.40	39.25	0.92%	2,558,191
Feb 23, 2026	38.93	39.12	38.86	39.04	38.89	0.03%	4,509,293
Feb 20, 2026	38.55	39.06	38.55	39.03	38.88	0.94%	5,578,380
Feb 19, 2026	38.50	38.79	38.50	38.67	38.52	0.35%	3,616,858
Feb 18, 2026	38.49	38.81	38.34	38.53	38.38	-	1,281,465
Feb 17, 2026	38.20	38.78	38.20	38.53	38.38	0.36%	1,633,908
Feb 13, 2026	38.23	38.66	37.68	38.39	38.25	0.95%	8,114,678
Feb 12, 2026	38.31	38.80	37.94	38.03	37.89	-2.31%	2,051,997
Feb 11, 2026	39.00	39.10	38.73	38.93	38.78	0.13%	1,666,244
Feb 10, 2026	38.71	39.07	38.56	38.88	38.73	0.28%	1,594,920
Feb 9, 2026	37.97	38.85	37.97	38.77	38.62	2.21%	1,072,226
Feb 6, 2026	37.39	37.96	37.16	37.93	37.79	2.49%	897,271
Feb 5, 2026	36.59	37.17	36.54	37.01	36.87	0.16%	2,969,854
Feb 4, 2026	37.41	37.58	36.67	36.95	36.81	-0.30%	1,972,812
Feb 3, 2026	36.39	37.12	36.39	37.06	36.92	2.55%	2,514,125
Feb 2, 2026	35.90	36.51	35.84	36.14	36.00	0.81%	2,113,059
Jan 30, 2026	35.68	36.26	35.61	35.85	35.71	1.44%	959,737
Jan 29, 2026	35.00	35.36	34.91	35.34	35.21	1.06%	889,457
Jan 28, 2026	34.67	35.07	34.67	34.97	34.84	1.33%	704,025
Jan 27, 2026	34.45	34.59	34.26	34.51	34.38	0.50%	868,132
Jan 26, 2026	34.35	34.60	34.27	34.34	34.21	0.47%	441,363
Jan 23, 2026	34.21	34.24	33.90	34.18	34.05	-0.26%	892,031
Jan 22, 2026	34.01	34.42	33.94	34.27	34.14	2.07%	590,209
Jan 21, 2026	33.79	33.79	33.23	33.58	33.45	0.10%	587,771
Jan 20, 2026	33.26	33.95	33.26	33.54	33.41	-0.68%	600,724