IEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.10	27.32	26.93	27.18	27.18	-0.95%	572,469
Jun 25, 2026	26.72	27.49	26.72	27.44	27.44	2.58%	6,272,302
Jun 24, 2026	27.13	27.21	26.49	26.75	26.75	-3.36%	729,097
Jun 23, 2026	27.55	27.92	27.47	27.68	27.68	-0.72%	387,117
Jun 22, 2026	27.68	27.92	27.25	27.88	27.88	1.05%	650,172
Jun 18, 2026	28.35	28.35	27.28	27.59	27.59	-2.65%	2,927,670
Jun 17, 2026	29.02	29.09	28.27	28.34	28.34	-2.44%	558,839
Jun 16, 2026	29.50	29.70	29.05	29.05	29.05	-2.16%	303,937
Jun 15, 2026	30.06	30.23	29.63	29.69	29.69	-2.73%	271,863
Jun 12, 2026	30.47	30.88	30.36	30.61	30.52	0.36%	158,271
Jun 11, 2026	30.72	30.80	30.15	30.50	30.41	0.59%	185,526
Jun 10, 2026	30.23	30.75	30.23	30.32	30.24	0.26%	153,461
Jun 9, 2026	30.91	30.91	29.61	30.24	30.16	-1.82%	259,776
Jun 8, 2026	30.12	31.02	30.12	30.80	30.71	3.60%	175,889
Jun 5, 2026	31.18	31.18	29.63	29.73	29.65	-5.29%	323,402
Jun 4, 2026	30.59	31.42	30.59	31.39	31.30	1.98%	209,356
Jun 3, 2026	30.78	31.13	30.51	30.78	30.69	0.03%	184,480
Jun 2, 2026	29.98	30.86	29.98	30.77	30.68	2.36%	279,089
Jun 1, 2026	30.23	30.24	29.89	30.06	29.98	-	1,612,984
May 29, 2026	30.22	30.36	29.99	30.06	29.98	-0.89%	383,068
May 28, 2026	30.71	30.71	29.94	30.33	30.25	-0.85%	471,935
May 27, 2026	31.34	31.34	30.44	30.59	30.50	-4.17%	310,099
May 26, 2026	31.81	32.53	31.69	31.92	31.83	0.06%	385,305
May 22, 2026	31.85	32.03	31.39	31.90	31.81	0.03%	349,438
May 21, 2026	32.50	32.50	31.76	31.89	31.80	-1.51%	122,643
May 20, 2026	32.38	32.87	32.10	32.38	32.29	0.31%	299,880
May 19, 2026	32.61	32.61	32.03	32.28	32.19	-0.80%	268,420
May 18, 2026	31.44	32.57	31.39	32.54	32.45	3.24%	575,887
May 15, 2026	31.40	31.56	31.29	31.52	31.43	-0.13%	1,121,545
May 14, 2026	31.36	31.67	31.26	31.56	31.47	0.57%	165,391
May 13, 2026	31.42	31.58	31.01	31.38	31.29	-0.10%	142,180
May 12, 2026	31.08	31.53	30.76	31.41	31.32	1.39%	233,615
May 11, 2026	30.53	31.05	30.47	30.98	30.89	2.21%	223,401
May 8, 2026	30.19	30.60	30.04	30.31	30.23	0.56%	426,769
May 7, 2026	30.82	30.82	29.72	30.14	30.06	-3.40%	407,869
May 6, 2026	30.96	31.45	30.75	31.20	31.11	-1.70%	1,855,354
May 5, 2026	31.77	32.13	31.63	31.74	31.65	-0.53%	346,050
May 4, 2026	31.89	32.03	31.66	31.91	31.82	-0.34%	1,443,439
May 1, 2026	32.11	32.19	31.68	32.02	31.93	-0.65%	193,793
Apr 30, 2026	31.63	32.33	31.63	32.23	32.14	0.78%	1,667,904
Apr 29, 2026	32.03	32.09	31.69	31.98	31.89	0.98%	1,305,408
Apr 28, 2026	31.88	32.10	31.57	31.67	31.58	0.25%	372,770
Apr 27, 2026	31.75	31.95	31.48	31.59	31.50	0.41%	343,764
Apr 24, 2026	30.71	31.59	30.51	31.46	31.37	3.15%	488,847
Apr 23, 2026	30.01	30.81	29.99	30.50	30.41	1.97%	1,516,025
Apr 22, 2026	29.50	30.06	29.50	29.91	29.83	2.50%	407,298
Apr 21, 2026	28.95	29.36	28.95	29.18	29.10	1.81%	354,660
Apr 20, 2026	28.86	29.09	28.33	28.66	28.58	-0.62%	502,761
Apr 17, 2026	28.54	29.07	28.24	28.84	28.76	-1.20%	386,143
Apr 16, 2026	28.89	29.41	28.89	29.19	29.11	0.69%	269,076
Apr 15, 2026	28.95	29.24	28.86	28.99	28.91	0.14%	424,366
Apr 14, 2026	29.48	29.48	28.86	28.95	28.87	-2.39%	306,179
Apr 13, 2026	29.60	29.88	29.40	29.66	29.58	0.75%	327,680
Apr 10, 2026	29.53	29.78	29.34	29.44	29.36	-0.51%	185,601
Apr 9, 2026	29.47	30.08	29.47	29.59	29.51	0.31%	229,979
Apr 8, 2026	28.42	29.60	28.37	29.50	29.42	1.27%	470,240
Apr 7, 2026	28.67	29.16	28.44	29.13	29.05	1.68%	1,546,549
Apr 6, 2026	28.41	28.79	28.41	28.65	28.57	0.39%	295,642
Apr 2, 2026	28.56	29.10	28.33	28.54	28.46	0.49%	451,086
Apr 1, 2026	28.58	28.96	28.15	28.40	28.32	-1.90%	805,040
Mar 31, 2026	29.00	29.52	28.62	28.95	28.87	0.63%	519,909
Mar 30, 2026	30.21	30.35	28.69	28.77	28.69	-3.49%	608,513
Mar 27, 2026	29.46	30.00	29.44	29.81	29.73	0.88%	385,366
Mar 26, 2026	29.24	29.76	29.21	29.55	29.47	0.41%	486,120
Mar 25, 2026	29.23	29.62	29.17	29.43	29.35	0.58%	221,718
Mar 24, 2026	28.59	29.53	28.59	29.26	29.18	1.95%	390,562
Mar 23, 2026	27.87	28.93	27.78	28.70	28.62	3.42%	337,708
Mar 20, 2026	28.25	28.35	27.56	27.75	27.67	-1.49%	790,381
Mar 19, 2026	27.13	28.31	27.10	28.17	28.09	3.15%	605,155
Mar 18, 2026	27.42	27.72	27.24	27.31	27.23	-0.73%	206,445
Mar 17, 2026	26.92	27.71	26.92	27.51	27.43	3.40%	289,550
Mar 16, 2026	26.65	26.83	26.34	26.67	26.53	0.38%	741,032
Mar 13, 2026	26.61	26.80	26.35	26.57	26.43	-0.37%	363,423
Mar 12, 2026	27.46	27.46	26.53	26.67	26.53	-4.10%	553,270
Mar 11, 2026	27.45	27.95	27.21	27.81	27.67	0.36%	278,579
Mar 10, 2026	27.46	28.04	27.35	27.71	27.57	0.65%	363,688
Mar 9, 2026	27.04	27.56	26.60	27.53	27.39	1.51%	526,372
Mar 6, 2026	27.55	27.58	27.03	27.12	26.98	-1.56%	312,823
Mar 5, 2026	27.88	27.91	27.14	27.55	27.41	-1.29%	573,257
Mar 4, 2026	28.10	28.30	27.65	27.91	27.77	-0.75%	775,013
Mar 3, 2026	28.73	28.73	27.93	28.12	27.97	-2.97%	655,425
Mar 2, 2026	29.57	29.57	28.43	28.98	28.83	0.03%	587,398
Feb 27, 2026	29.00	29.16	28.75	28.97	28.82	0.17%	804,753
Feb 26, 2026	28.78	29.11	28.47	28.92	28.77	-0.41%	1,398,910
Feb 25, 2026	29.39	29.40	28.67	29.04	28.89	-0.48%	457,813
Feb 24, 2026	28.74	29.22	28.50	29.18	29.03	1.96%	915,681
Feb 23, 2026	28.37	29.12	28.37	28.62	28.47	0.70%	290,316
Feb 20, 2026	28.20	28.62	27.96	28.42	28.27	-0.35%	1,517,058
Feb 19, 2026	28.39	28.68	28.22	28.52	28.37	1.21%	2,855,909
Feb 18, 2026	27.95	28.25	27.90	28.18	28.03	2.55%	213,422
Feb 17, 2026	27.93	28.04	26.98	27.48	27.34	-1.29%	705,834
Feb 13, 2026	27.46	28.12	27.21	27.84	27.70	1.35%	238,294
Feb 12, 2026	27.94	28.12	27.08	27.47	27.33	-1.75%	489,662
Feb 11, 2026	27.49	28.00	27.44	27.96	27.82	3.40%	354,271
Feb 10, 2026	27.44	27.44	26.78	27.04	26.90	-1.28%	275,050
Feb 9, 2026	27.04	27.51	26.98	27.39	27.25	1.71%	233,309
Feb 6, 2026	26.07	27.11	26.07	26.93	26.79	3.98%	263,041
Feb 5, 2026	26.13	26.36	25.44	25.90	25.77	-2.67%	407,158
Feb 4, 2026	26.27	26.71	26.16	26.61	26.47	1.68%	463,851
Feb 3, 2026	25.57	26.19	25.56	26.17	26.03	2.39%	424,754