iShares Large Cap Accelerated Outcome ETF (TWOX)
BATS: TWOX · Real-Time Price · USD
25.52
-0.34 (-1.33%)
At close: Aug 1, 2025, 4:00 PM
25.52
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.33% | 77 |
| Jul 31, 2025 | 26.05 | 26.13 | 25.87 | 25.87 | 25.87 | -0.30% | 1,239 |
| Jul 30, 2025 | 25.92 | 25.96 | 25.92 | 25.95 | 25.95 | 0.01% | 487 |
| Jul 29, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | -0.25% | 1,427 |
| Jul 28, 2025 | 26.02 | 26.02 | 26.01 | 26.01 | 26.01 | 0.06% | 110 |
| Jul 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.29% | 47 |
| Jul 24, 2025 | 25.90 | 25.92 | 25.90 | 25.92 | 25.92 | 0.11% | 136 |
| Jul 23, 2025 | 25.81 | 25.89 | 25.81 | 25.89 | 25.89 | 0.57% | 135 |
| Jul 22, 2025 | 25.70 | 25.74 | 25.70 | 25.74 | 25.74 | 0.19% | 328 |
| Jul 21, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.14% | 136 |
| Jul 18, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.03% | 20 |
| Jul 17, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.47% | - |
| Jul 16, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.25% | 4 |
| Jul 15, 2025 | 25.60 | 25.60 | 25.48 | 25.48 | 25.48 | -0.18% | 225 |
| Jul 14, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.06% | 2 |
| Jul 11, 2025 | 25.52 | 25.52 | 25.50 | 25.51 | 25.51 | -0.17% | 708 |
| Jul 10, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.56 | 0.22% | 588 |
| Jul 9, 2025 | 25.50 | 25.50 | 25.44 | 25.50 | 25.50 | 0.62% | 686 |
| Jul 8, 2025 | 25.36 | 25.36 | 25.34 | 25.34 | 25.34 | 0.04% | 331 |
| Jul 7, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.50% | 524 |
| Jul 3, 2025 | 25.40 | 25.47 | 25.40 | 25.46 | 25.46 | 0.55% | 10,732 |
| Jul 2, 2025 | 25.28 | 25.32 | 25.28 | 25.32 | 25.32 | 0.31% | 271 |
| Jul 1, 2025 | 25.23 | 25.33 | 25.23 | 25.24 | 25.24 | -0.19% | 2,300 |
| Jun 30, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | 0.20% | 157 |
| Jun 27, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.02% | 978 |
| Jun 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 24 |
| Jun 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.04% | 140 |
| Jun 24, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.20% | 176 |
| Jun 23, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.28% | 43 |
| Jun 20, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | 0.26% | 247 |
| Jun 18, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.10% | 114 |
| Jun 17, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.28% | 63 |
| Jun 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.65% | 274 |
| Jun 13, 2025 | 25.03 | 25.03 | 24.93 | 24.93 | 24.93 | -0.45% | 1,202 |
| Jun 12, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.03% | 35 |
| Jun 11, 2025 | 25.10 | 25.15 | 25.04 | 25.04 | 25.04 | -0.01% | 687 |
| Jun 10, 2025 | 24.97 | 25.04 | 24.96 | 25.04 | 25.04 | -0.04% | 1,511 |
| Jun 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.08% | 215 |
| Jun 6, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.60% | 157 |
| Jun 5, 2025 | 24.93 | 24.97 | 24.88 | 24.88 | 24.88 | -0.20% | 228 |
| Jun 4, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.93 | 0.12% | 110 |
| Jun 3, 2025 | 24.85 | 24.93 | 24.85 | 24.90 | 24.90 | 0.37% | 366 |
| Jun 2, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.25% | 76 |
| May 30, 2025 | 24.75 | 24.75 | 24.74 | 24.74 | 24.74 | 0.11% | 153 |
| May 29, 2025 | 24.73 | 24.73 | 24.72 | 24.72 | 24.72 | 0.23% | 251 |
| May 28, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.19% | 4 |
| May 27, 2025 | 24.68 | 24.71 | 24.68 | 24.71 | 24.71 | 1.43% | 101 |
| May 23, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.51% | 4 |
| May 22, 2025 | 24.50 | 24.57 | 24.43 | 24.48 | 24.48 | 0.05% | 1,732 |
| May 21, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.87% | 12 |