IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	41.54	41.89	41.50	41.58	41.58	0.22%	316,583
Sep 24, 2026	41.18	41.62	41.05	41.49	41.49	0.36%	369,898
Sep 23, 2026	41.64	41.72	41.34	41.34	41.34	-1.01%	39,035
Sep 22, 2026	42.35	42.35	41.57	41.76	41.76	-1.63%	475,468
Sep 21, 2026	42.33	42.48	42.07	42.45	42.45	1.29%	1,029,470
Sep 18, 2026	42.04	42.17	41.58	41.91	41.91	-0.40%	423,862
Sep 17, 2026	42.57	42.77	42.03	42.08	42.08	0.02%	615,059
Sep 16, 2026	42.46	42.85	41.66	42.07	42.07	-0.59%	411,538
Sep 15, 2026	42.28	42.61	42.28	42.32	42.32	0.26%	1,258,336
Sep 14, 2026	42.37	42.80	42.37	42.39	42.21	-2.01%	679,032
Sep 11, 2026	42.61	43.29	42.61	43.26	43.08	2.63%	3,875,194
Sep 10, 2026	42.00	42.78	42.00	42.15	41.97	-0.57%	525,814
Sep 9, 2026	43.04	43.26	42.37	42.39	42.21	-1.81%	449,891
Sep 8, 2026	42.87	43.34	42.74	43.17	42.99	1.12%	361,416
Sep 4, 2026	42.92	43.07	42.64	42.69	42.51	0.05%	379,657
Sep 3, 2026	42.81	42.89	42.34	42.67	42.49	-0.07%	618,418
Sep 2, 2026	42.64	42.84	42.55	42.70	42.52	0.26%	519,513
Sep 1, 2026	42.82	43.05	42.50	42.59	42.41	-1.23%	1,380,758
Aug 31, 2026	42.95	43.20	42.91	43.12	42.94	0.16%	278,278
Aug 28, 2026	43.41	43.45	43.00	43.05	42.87	-0.78%	614,134
Aug 27, 2026	43.82	43.82	43.31	43.39	43.21	-0.78%	513,143
Aug 26, 2026	43.12	43.89	43.12	43.73	43.55	1.32%	420,010
Aug 25, 2026	43.02	43.20	42.85	43.16	42.98	1.31%	449,633
Aug 24, 2026	42.50	42.98	42.36	42.60	42.42	-1.02%	556,344
Aug 21, 2026	42.83	43.14	42.64	43.04	42.86	1.13%	734,456
Aug 20, 2026	42.63	42.91	42.52	42.56	42.38	-0.68%	951,468
Aug 19, 2026	43.48	43.48	42.83	42.85	42.67	-0.67%	1,584,647
Aug 18, 2026	43.45	43.56	42.96	43.14	42.96	-1.89%	826,426
Aug 17, 2026	43.74	44.25	43.74	43.97	43.79	0.37%	1,237,347
Aug 14, 2026	43.90	44.08	43.57	43.81	43.63	-0.21%	662,783
Aug 13, 2026	43.78	44.40	43.70	43.90	43.72	-1.99%	787,460
Aug 12, 2026	44.21	44.89	44.11	44.79	44.60	2.59%	1,047,150
Aug 11, 2026	43.58	43.75	43.22	43.66	43.48	0.51%	918,284
Aug 10, 2026	43.88	43.91	43.28	43.44	43.26	-0.37%	854,992
Aug 7, 2026	43.98	43.98	43.30	43.60	43.42	0.46%	1,470,368
Aug 6, 2026	42.96	43.82	42.85	43.40	43.22	1.00%	1,040,224
Aug 5, 2026	43.34	43.75	42.72	42.97	42.79	-0.88%	2,188,234
Aug 4, 2026	42.69	43.38	42.50	43.35	43.17	3.53%	2,053,837
Aug 3, 2026	41.04	41.95	40.72	41.87	41.69	1.77%	1,439,419
Jul 31, 2026	40.83	41.33	40.55	41.14	40.97	1.86%	1,049,787
Jul 30, 2026	39.96	40.43	39.96	40.39	40.22	1.71%	909,184
Jul 29, 2026	40.83	40.84	39.67	39.71	39.54	-2.65%	707,276
Jul 28, 2026	40.23	40.87	39.98	40.79	40.62	0.52%	722,679
Jul 27, 2026	40.65	40.81	40.12	40.58	40.41	0.37%	461,921
Jul 24, 2026	40.14	40.53	40.04	40.43	40.26	-0.02%	933,579
Jul 23, 2026	40.37	41.10	40.26	40.44	40.27	-0.79%	960,848
Jul 22, 2026	40.89	41.23	40.75	40.76	40.59	-0.17%	617,059
Jul 21, 2026	40.62	40.88	40.38	40.83	40.66	2.02%	633,148
Jul 20, 2026	40.25	40.47	40.01	40.02	39.85	-0.22%	599,417
Jul 17, 2026	39.61	40.49	39.61	40.11	39.94	0.20%	1,114,785