IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	43.02	43.20	42.85	42.95	-	0.82%	224,990
Aug 24, 2026	42.50	42.98	42.36	42.60	42.60	-1.02%	556,343
Aug 21, 2026	42.83	43.13	42.64	43.04	43.04	1.13%	123,181
Aug 20, 2026	42.63	42.91	42.52	42.56	42.56	-0.68%	951,468
Aug 19, 2026	43.48	43.48	42.83	42.85	42.85	-0.67%	1,584,646
Aug 18, 2026	43.45	43.56	42.97	43.14	43.14	-1.89%	101,035
Aug 17, 2026	43.74	44.25	43.74	43.97	43.97	0.37%	1,237,345
Aug 14, 2026	43.90	44.08	43.57	43.81	43.81	-0.21%	662,782
Aug 13, 2026	43.78	44.40	43.70	43.90	43.90	-1.99%	787,460
Aug 12, 2026	44.21	44.89	44.11	44.79	44.79	2.59%	1,047,150
Aug 11, 2026	43.58	43.75	43.22	43.66	43.66	0.51%	918,284
Aug 10, 2026	43.88	43.91	43.28	43.44	43.44	-0.37%	854,992
Aug 7, 2026	43.98	43.98	43.30	43.60	43.60	0.46%	1,470,368
Aug 6, 2026	42.96	43.82	42.85	43.40	43.40	1.00%	1,040,224
Aug 5, 2026	43.34	43.75	42.72	42.97	42.97	-0.88%	2,188,234
Aug 4, 2026	42.69	43.38	42.50	43.35	43.35	3.53%	2,053,837
Aug 3, 2026	41.04	41.95	40.72	41.87	41.87	1.77%	1,439,419
Jul 31, 2026	40.83	41.33	40.55	41.14	41.14	1.86%	1,049,787
Jul 30, 2026	39.96	40.43	39.96	40.39	40.39	1.71%	909,184
Jul 29, 2026	40.83	40.84	39.67	39.71	39.71	-2.65%	707,276
Jul 28, 2026	40.23	40.87	39.98	40.79	40.79	0.52%	722,679
Jul 27, 2026	40.65	40.81	40.12	40.58	40.58	0.37%	461,921
Jul 24, 2026	40.14	40.53	40.04	40.43	40.43	-0.02%	933,579
Jul 23, 2026	40.37	41.10	40.26	40.44	40.44	-0.79%	960,848
Jul 22, 2026	40.89	41.23	40.75	40.76	40.76	-0.17%	617,059
Jul 21, 2026	40.62	40.88	40.38	40.83	40.83	2.02%	633,148
Jul 20, 2026	40.25	40.47	40.01	40.02	40.02	-0.22%	599,417
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	41.76	40.15	40.55	40.55	-2.41%	1,181,620
Jul 14, 2026	41.95	42.10	41.54	41.55	41.55	-0.22%	723,364
Jul 13, 2026	42.00	42.28	41.55	41.64	41.64	-1.42%	1,101,468
Jul 10, 2026	41.61	42.28	41.60	42.24	42.24	0.98%	1,352,183
Jul 9, 2026	41.45	42.02	41.37	41.83	41.83	2.02%	975,586
Jul 8, 2026	40.37	41.05	40.37	41.00	41.00	1.16%	1,024,401
Jul 7, 2026	41.12	41.37	40.50	40.53	40.53	-1.70%	840,116
Jul 6, 2026	41.11	41.59	41.07	41.23	41.23	1.05%	1,476,565
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%	2,258,879
Jun 30, 2026	42.10	42.50	42.10	42.31	42.31	-0.38%	1,715,079
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	41.09	41.56	41.56	0.14%	4,695,844
Jun 24, 2026	41.98	42.25	41.38	41.50	41.50	-1.19%	1,373,685
Jun 23, 2026	41.06	42.23	41.04	42.00	42.00	0.33%	900,451
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	41.56	41.60	41.60	-0.57%	776,055
Jun 17, 2026	42.28	42.44	41.71	41.84	41.84	-1.37%	892,325
Jun 16, 2026	43.13	43.26	42.32	42.42	42.42	-1.94%	858,920
Jun 15, 2026	44.05	44.05	43.19	43.26	43.26	-0.79%	1,755,975