IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	40.65	40.81	40.12	40.58	40.58	0.37%	461,919
Jul 24, 2026	40.14	40.53	40.04	40.43	40.43	-0.02%	933,578
Jul 23, 2026	40.37	41.07	40.27	40.44	40.44	-0.79%	99,152
Jul 22, 2026	40.89	41.23	40.75	40.76	40.76	-0.17%	617,056
Jul 21, 2026	40.62	40.88	40.38	40.83	40.83	2.02%	633,144
Jul 20, 2026	40.25	40.47	40.01	40.02	40.02	-0.22%	599,416
Jul 17, 2026	39.61	40.49	39.61	40.11	40.11	0.20%	1,114,785
Jul 16, 2026	40.25	40.41	39.77	40.03	40.03	-1.28%	1,009,362
Jul 15, 2026	41.69	41.70	40.15	40.55	40.55	-2.41%	62,488
Jul 14, 2026	41.95	42.10	41.54	41.55	41.55	-0.22%	723,364
Jul 13, 2026	41.97	42.28	41.55	41.64	41.64	-1.42%	124,611
Jul 10, 2026	41.61	42.27	41.61	42.24	42.24	0.98%	129,574
Jul 9, 2026	41.45	42.02	41.37	41.83	41.83	2.02%	160,855
Jul 8, 2026	40.37	41.05	40.37	41.00	41.00	1.16%	136,415
Jul 7, 2026	41.12	41.37	40.50	40.53	40.53	-1.70%	840,115
Jul 6, 2026	41.11	41.59	41.07	41.23	41.23	1.05%	1,476,519
Jul 2, 2026	41.91	42.01	40.26	40.80	40.80	-2.39%	1,708,906
Jul 1, 2026	41.96	42.12	41.62	41.80	41.80	-1.21%	190,483
Jun 30, 2026	42.10	42.50	42.10	42.31	42.31	-0.38%	120,860
Jun 29, 2026	42.25	42.53	41.39	42.47	42.47	3.01%	1,359,332
Jun 26, 2026	41.10	41.53	40.86	41.23	41.23	-0.79%	1,374,361
Jun 25, 2026	41.90	41.90	41.08	41.56	41.56	0.14%	274,425
Jun 24, 2026	41.98	42.25	41.38	41.50	41.50	-1.19%	1,373,385
Jun 23, 2026	41.06	42.23	41.04	42.00	42.00	0.33%	162,954
Jun 22, 2026	41.69	42.07	41.54	41.86	41.86	0.62%	1,598,298
Jun 18, 2026	42.20	42.29	41.55	41.60	41.60	-0.57%	128,821
Jun 17, 2026	42.28	42.44	41.71	41.84	41.84	-1.37%	892,325
Jun 16, 2026	43.13	43.25	42.32	42.42	42.42	-1.94%	129,096
Jun 15, 2026	44.05	44.05	43.19	43.26	43.26	-0.79%	1,755,975
Jun 12, 2026	43.45	43.84	42.91	43.76	43.61	1.27%	5,000,832
Jun 11, 2026	42.31	43.41	42.21	43.21	43.06	2.47%	1,575,304
Jun 10, 2026	42.00	42.59	41.80	42.17	42.02	0.43%	1,697,436
Jun 9, 2026	42.91	43.00	41.22	41.99	41.84	-1.78%	2,274,016
Jun 8, 2026	42.91	43.36	42.52	42.75	42.60	0.40%	1,747,390
Jun 5, 2026	43.84	43.88	42.46	42.58	42.43	-3.97%	1,021,311
Jun 4, 2026	44.13	44.46	43.82	44.34	44.18	-0.56%	1,904,643
Jun 3, 2026	45.54	45.64	44.59	44.59	44.43	-2.96%	1,119,197
Jun 2, 2026	44.66	46.07	44.66	45.95	45.79	3.37%	1,073,100
Jun 1, 2026	44.11	44.60	44.11	44.45	44.29	-0.34%	1,515,211
May 29, 2026	44.36	44.70	43.80	44.60	44.44	-0.27%	1,173,908
May 28, 2026	44.95	45.23	44.57	44.72	44.56	-0.56%	468,854
May 27, 2026	44.82	45.19	44.62	44.97	44.81	0.51%	747,882
May 26, 2026	45.06	45.10	44.53	44.74	44.58	0.09%	817,856
May 22, 2026	44.53	44.74	44.35	44.70	44.54	1.15%	2,710,715
May 21, 2026	42.68	44.21	42.68	44.19	44.03	2.96%	688,901
May 20, 2026	42.90	43.29	42.83	42.92	42.77	0.21%	963,769
May 19, 2026	42.53	43.05	42.19	42.83	42.68	-0.30%	968,438
May 18, 2026	43.02	43.11	42.41	42.96	42.81	0.44%	1,517,651
May 15, 2026	42.86	43.31	42.61	42.77	42.62	-1.45%	2,426,293
May 14, 2026	43.49	43.71	43.02	43.40	43.25	3.68%	1,432,829