IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	32.35	32.57	32.26	32.43	32.43	0.46%	334,687
Nov 25, 2025	32.13	32.37	32.03	32.28	32.28	0.56%	80,612
Nov 24, 2025	31.83	32.13	31.81	32.10	32.10	1.39%	730,105
Nov 21, 2025	31.24	31.79	31.22	31.66	31.66	1.80%	1,193,696
Nov 20, 2025	32.49	32.60	31.06	31.10	31.10	-3.01%	1,338,889
Nov 19, 2025	32.09	32.44	31.95	32.07	32.07	-0.05%	798,707
Nov 18, 2025	31.87	32.19	31.66	32.08	32.08	0.17%	1,980,266
Nov 17, 2025	32.12	32.46	31.91	32.03	32.03	-0.48%	1,379,479
Nov 14, 2025	31.78	32.40	31.76	32.18	32.18	-0.03%	2,652,498
Nov 13, 2025	32.70	32.84	32.12	32.19	32.19	-0.95%	875,491
Nov 12, 2025	32.41	32.62	32.39	32.50	32.50	0.71%	1,730,585
Nov 11, 2025	32.00	32.38	32.00	32.27	32.27	0.47%	3,455,771
Nov 10, 2025	32.22	32.50	32.07	32.12	32.12	0.69%	1,910,675
Nov 7, 2025	31.83	31.91	31.54	31.90	31.90	-0.36%	1,571,657
Nov 6, 2025	32.29	32.60	31.98	32.02	32.02	-1.19%	1,823,433
Nov 5, 2025	32.14	32.53	32.13	32.40	32.40	1.03%	3,000,536
Nov 4, 2025	32.21	32.27	31.90	32.07	32.07	-1.57%	420,274
Nov 3, 2025	33.16	33.16	32.36	32.58	32.58	-1.24%	1,288,516
Oct 31, 2025	32.48	33.06	32.43	32.99	32.99	1.04%	944,273
Oct 30, 2025	32.50	33.12	32.50	32.65	32.65	-1.03%	1,446,212
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