IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	38.49	38.78	38.34	38.76	-	0.60%	469,320
Feb 17, 2026	38.20	38.78	38.20	38.53	38.53	0.36%	1,633,908
Feb 13, 2026	38.23	38.66	37.68	38.39	38.39	0.95%	8,114,678
Feb 12, 2026	37.91	38.80	37.91	38.03	38.03	-2.31%	179,213
Feb 11, 2026	39.00	39.10	38.73	38.93	38.93	0.13%	1,666,226
Feb 10, 2026	38.71	39.07	38.56	38.88	38.88	0.28%	1,594,865
Feb 9, 2026	37.97	38.85	37.97	38.77	38.77	2.21%	86,199
Feb 6, 2026	37.39	37.96	37.16	37.93	37.93	2.49%	897,271
Feb 5, 2026	36.59	37.16	36.56	37.01	37.01	0.16%	240,862
Feb 4, 2026	37.41	37.58	36.67	36.95	36.95	-0.30%	1,972,612
Feb 3, 2026	36.39	37.12	36.39	37.06	37.06	2.55%	2,514,125
Feb 2, 2026	35.90	36.51	35.84	36.14	36.14	0.81%	2,113,059
Jan 30, 2026	35.68	36.26	35.61	35.85	35.85	1.44%	959,737
Jan 29, 2026	35.00	35.36	34.91	35.34	35.34	1.06%	889,457
Jan 28, 2026	34.67	35.07	34.67	34.97	34.97	1.33%	704,025
Jan 27, 2026	34.45	34.59	34.26	34.51	34.51	0.50%	868,132
Jan 26, 2026	34.35	34.60	34.27	34.34	34.34	0.47%	441,363
Jan 23, 2026	34.21	34.24	33.90	34.18	34.18	-0.26%	892,031
Jan 22, 2026	34.01	34.42	33.94	34.27	34.27	2.07%	590,209
Jan 21, 2026	33.79	33.79	33.23	33.58	33.58	0.10%	587,771
Jan 20, 2026	33.26	33.95	33.26	33.54	33.54	-0.68%	600,724
Jan 16, 2026	33.91	34.03	33.72	33.77	33.77	-0.24%	469,257
Jan 15, 2026	33.84	34.07	33.75	33.85	33.85	0.59%	654,408
Jan 14, 2026	33.64	33.69	33.49	33.65	33.65	-0.30%	563,398
Jan 13, 2026	33.75	33.87	33.64	33.75	33.75	-0.09%	1,188,747
Jan 12, 2026	33.54	33.81	33.44	33.78	33.78	0.30%	1,688,419
Jan 9, 2026	33.54	33.81	33.43	33.68	33.68	0.49%	553,166
Jan 8, 2026	33.70	33.74	33.47	33.52	33.52	-0.70%	1,604,075
Jan 7, 2026	34.18	34.18	33.73	33.75	33.75	-1.55%	608,623
Jan 6, 2026	34.13	34.29	33.85	34.28	34.28	0.47%	758,433
Jan 5, 2026	34.21	34.21	33.86	34.12	34.12	0.21%	2,115,646
Jan 2, 2026	34.12	34.19	33.80	34.05	34.05	0.44%	2,462,056
Dec 31, 2025	34.04	34.10	33.90	33.90	33.90	-0.41%	2,962,333
Dec 30, 2025	33.98	34.15	33.98	34.04	34.04	0.12%	1,407,490
Dec 29, 2025	33.79	34.08	33.79	34.00	34.00	0.03%	1,741,499
Dec 26, 2025	34.03	34.06	33.92	33.99	33.99	-0.26%	1,409,175
Dec 24, 2025	34.09	34.17	34.00	34.08	34.08	0.09%	276,225
Dec 23, 2025	33.80	34.07	33.80	34.05	34.05	0.06%	351,687
Dec 22, 2025	33.84	34.09	33.84	34.03	34.03	1.16%	689,313
Dec 19, 2025	32.97	33.79	32.97	33.64	33.64	2.16%	1,268,835
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%	1,925,837
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