IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	42.31	43.41	42.21	43.21	43.21	2.47%	1,575,287
Jun 10, 2026	42.01	42.59	41.92	42.17	42.17	0.43%	227,251
Jun 9, 2026	42.91	43.00	41.22	41.99	41.99	-1.78%	275,562
Jun 8, 2026	42.91	43.36	42.52	42.75	42.75	0.40%	241,450
Jun 5, 2026	43.84	43.84	42.46	42.58	42.58	-3.97%	173,528
Jun 4, 2026	44.21	44.46	43.82	44.34	44.34	-0.56%	290,804
Jun 3, 2026	45.54	45.64	44.59	44.59	44.59	-2.96%	1,119,137
Jun 2, 2026	44.66	46.06	44.66	45.95	45.95	3.37%	128,535
Jun 1, 2026	44.11	44.58	44.09	44.45	44.45	-0.34%	73,707
May 29, 2026	44.36	44.69	43.81	44.60	44.60	-0.27%	91,961
May 28, 2026	44.95	45.21	44.57	44.72	44.72	-0.56%	34,720
May 27, 2026	44.82	45.19	44.62	44.97	44.97	0.51%	747,881
May 26, 2026	45.06	45.10	44.53	44.74	44.74	0.09%	817,856
May 22, 2026	44.53	44.74	44.35	44.70	44.70	1.15%	2,710,715
May 21, 2026	42.68	44.21	42.68	44.19	44.19	2.96%	688,901
May 20, 2026	42.90	43.29	42.83	42.92	42.92	0.21%	963,769
May 19, 2026	42.53	43.05	42.19	42.83	42.83	-0.30%	968,438
May 18, 2026	43.02	43.11	42.41	42.96	42.96	0.44%	1,517,651
May 15, 2026	42.86	43.31	42.61	42.77	42.77	-1.45%	2,426,293
May 14, 2026	43.49	43.71	43.02	43.40	43.40	3.68%	1,432,829
May 13, 2026	41.89	42.12	41.68	41.86	41.86	0.24%	659,014
May 12, 2026	41.54	41.85	41.33	41.76	41.76	-0.43%	812,266
May 11, 2026	41.63	42.08	41.56	41.94	41.94	1.21%	1,183,304
May 8, 2026	41.24	41.51	41.05	41.44	41.44	0.68%	907,172
May 7, 2026	42.03	42.03	40.95	41.16	41.16	-2.16%	1,450,359
May 6, 2026	42.29	42.30	41.75	42.07	42.07	-0.80%	2,555,378
May 5, 2026	42.70	42.79	42.40	42.41	42.41	-0.19%	1,506,577
May 4, 2026	42.58	42.72	42.36	42.49	42.49	-0.16%	876,030
May 1, 2026	42.51	42.88	42.42	42.56	42.56	0.83%	2,164,337
Apr 30, 2026	41.10	42.32	41.10	42.21	42.21	3.23%	5,651,131
Apr 29, 2026	40.85	41.06	40.73	40.89	40.89	0.20%	2,135,307
Apr 28, 2026	41.28	41.41	40.58	40.81	40.81	-1.50%	1,149,876
Apr 27, 2026	41.95	42.28	41.32	41.43	41.43	-1.47%	2,792,282
Apr 24, 2026	42.92	42.95	41.97	42.05	42.05	-2.77%	1,224,025
Apr 23, 2026	42.86	43.63	42.86	43.25	43.25	0.60%	1,640,259
Apr 22, 2026	43.21	43.30	42.78	42.99	42.99	-0.12%	4,555,168
Apr 21, 2026	43.41	43.54	42.94	43.04	43.04	-0.44%	862,022
Apr 20, 2026	42.80	43.37	42.77	43.23	43.23	0.49%	2,269,939
Apr 17, 2026	42.97	43.10	42.67	43.02	43.02	0.44%	1,000,670
Apr 16, 2026	41.09	42.83	41.05	42.83	42.83	4.39%	5,543,934
Apr 15, 2026	40.98	41.11	40.67	41.03	41.03	0.05%	788,068
Apr 14, 2026	41.27	41.50	40.56	41.01	41.01	-0.51%	1,767,977
Apr 13, 2026	40.95	41.23	40.70	41.22	41.22	0.05%	588,586
Apr 10, 2026	41.69	41.69	41.10	41.20	41.20	-0.43%	434,322
Apr 9, 2026	41.58	41.95	41.11	41.38	41.38	-0.53%	2,923,788
Apr 8, 2026	41.50	41.61	41.01	41.60	41.60	2.26%	1,198,949
Apr 7, 2026	40.40	40.80	40.19	40.68	40.68	0.54%	553,388
Apr 6, 2026	40.56	40.82	40.34	40.46	40.46	-0.06%	499,637
Apr 2, 2026	39.01	40.52	39.01	40.49	40.49	2.57%	781,022
Apr 1, 2026	39.49	39.80	39.44	39.47	39.47	0.38%	1,131,977