IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	29.38	29.46	29.16	29.44	-	0.38%	210,196
Jul 15, 2025	29.61	29.61	29.30	29.33	29.33	-0.58%	646,842
Jul 14, 2025	29.23	29.53	29.23	29.50	29.50	0.79%	567,610
Jul 11, 2025	29.40	29.41	29.18	29.27	29.27	-0.78%	700,647
Jul 10, 2025	29.54	29.59	29.39	29.50	29.50	-0.10%	292,976
Jul 9, 2025	29.60	29.64	29.40	29.53	29.53	-0.37%	818,006
Jul 8, 2025	29.66	29.71	29.50	29.64	29.64	-0.13%	276,864
Jul 7, 2025	29.81	29.86	29.56	29.68	29.68	-0.64%	551,595
Jul 3, 2025	29.72	29.95	29.72	29.87	29.87	0.79%	405,720
Jul 2, 2025	29.66	29.71	29.53	29.64	29.64	-0.35%	473,613
Jul 1, 2025	29.70	29.83	29.63	29.74	29.74	-0.13%	3,399,636
Jun 30, 2025	29.51	29.81	29.51	29.78	29.78	1.64%	3,597,656
Jun 27, 2025	29.23	29.41	29.12	29.30	29.30	0.34%	487,816
Jun 26, 2025	28.99	29.21	28.99	29.20	29.20	1.04%	630,253
Jun 25, 2025	29.02	29.04	28.88	28.90	28.90	-0.52%	921,086
Jun 24, 2025	28.78	29.07	28.73	29.05	29.05	1.54%	427,962
Jun 23, 2025	28.19	28.65	28.13	28.61	28.61	1.53%	695,356
Jun 20, 2025	28.27	28.38	28.13	28.18	28.18	0.28%	500,340
Jun 18, 2025	28.13	28.26	28.06	28.10	28.10	0.25%	356,478
Jun 17, 2025	28.23	28.27	27.97	28.03	28.03	-1.06%	2,444,763
Jun 16, 2025	28.34	28.64	28.29	28.33	28.33	0.39%	367,318
Jun 13, 2025	28.38	28.48	28.18	28.22	28.10	-1.40%	1,135,009
Jun 12, 2025	28.53	28.69	28.53	28.62	28.50	0.07%	232,765
Jun 11, 2025	28.89	28.89	28.51	28.60	28.48	-0.69%	238,320
Jun 10, 2025	28.74	28.81	28.65	28.80	28.68	0.45%	158,086
Jun 9, 2025	28.76	28.83	28.65	28.67	28.55	-0.17%	429,195
Jun 6, 2025	28.55	28.75	28.55	28.72	28.60	1.31%	186,643
Jun 5, 2025	28.43	28.48	28.22	28.35	28.23	-0.07%	472,043
Jun 4, 2025	28.53	28.68	28.36	28.37	28.25	-0.39%	298,307
Jun 3, 2025	28.24	28.48	28.19	28.48	28.36	0.60%	1,414,420
Jun 2, 2025	27.96	28.31	27.82	28.31	28.19	1.07%	579,036
May 30, 2025	27.87	28.06	27.74	28.01	27.89	0.11%	309,144
May 29, 2025	28.46	28.46	27.88	27.98	27.86	-1.13%	658,376
May 28, 2025	28.41	28.50	28.24	28.30	28.18	-0.35%	2,009,215
May 27, 2025	28.33	28.51	28.18	28.40	28.28	1.14%	941,567
May 23, 2025	27.90	28.12	27.83	28.08	27.96	-0.07%	193,504
May 22, 2025	28.24	28.31	28.10	28.10	27.98	-0.46%	324,086
May 21, 2025	28.39	28.58	28.15	28.23	28.11	-1.26%	874,267
May 20, 2025	28.63	28.72	28.50	28.59	28.47	-0.49%	214,733
May 19, 2025	28.51	28.78	28.50	28.73	28.61	0.07%	359,938
May 16, 2025	28.52	28.71	28.44	28.71	28.59	0.67%	405,098
May 15, 2025	27.99	28.62	27.95	28.52	28.40	2.04%	836,460
May 14, 2025	28.00	28.11	27.85	27.95	27.83	-0.18%	592,117
May 13, 2025	27.97	28.16	27.89	28.00	27.88	0.36%	461,713
May 12, 2025	28.00	28.00	27.67	27.90	27.78	1.68%	258,133
May 9, 2025	27.37	27.55	27.35	27.44	27.32	0.59%	188,723
May 8, 2025	27.52	27.54	27.24	27.28	27.16	-0.33%	233,967
May 7, 2025	27.37	27.47	27.21	27.37	27.25	-0.04%	238,950
May 6, 2025	26.87	27.44	26.87	27.38	27.26	0.88%	356,907
May 5, 2025	26.96	27.23	26.92	27.14	27.02	0.15%	342,163