IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.30	39.70	39.05	39.10	39.10	-1.76%	1,487,533
Mar 5, 2026	40.01	40.19	39.40	39.80	39.80	-1.83%	286,090
Mar 4, 2026	39.89	40.59	39.71	40.54	40.54	2.06%	113,065
Mar 3, 2026	39.43	40.02	39.09	39.72	39.72	-1.19%	1,555,109
Mar 2, 2026	39.51	40.23	39.51	40.20	40.20	1.13%	2,596,778
Feb 27, 2026	38.96	39.75	38.79	39.75	39.75	2.03%	199,056
Feb 26, 2026	39.45	39.57	38.83	38.96	38.96	-1.04%	1,612,899
Feb 25, 2026	39.49	39.77	39.34	39.37	39.37	-0.08%	48,923
Feb 24, 2026	39.11	39.45	39.03	39.40	39.40	0.92%	2,558,191
Feb 23, 2026	38.93	39.13	38.81	39.04	39.04	0.03%	899,939
Feb 20, 2026	38.55	39.06	38.55	39.03	39.03	0.94%	739,799
Feb 19, 2026	38.50	38.79	38.50	38.67	38.67	0.35%	3,616,858
Feb 18, 2026	38.49	38.81	38.34	38.53	38.53	-	1,281,450
Feb 17, 2026	38.20	38.78	38.20	38.53	38.53	0.36%	1,633,908
Feb 13, 2026	38.23	38.66	37.68	38.39	38.39	0.95%	8,114,678
Feb 12, 2026	37.91	38.80	37.91	38.03	38.03	-2.31%	179,213
Feb 11, 2026	39.00	39.10	38.73	38.93	38.93	0.13%	1,666,226
Feb 10, 2026	38.71	39.07	38.56	38.88	38.88	0.28%	1,594,865
Feb 9, 2026	37.97	38.85	37.97	38.77	38.77	2.21%	86,199
Feb 6, 2026	37.39	37.96	37.16	37.93	37.93	2.49%	897,271
Feb 5, 2026	36.59	37.16	36.56	37.01	37.01	0.16%	240,862
Feb 4, 2026	37.41	37.58	36.67	36.95	36.95	-0.30%	1,972,612
Feb 3, 2026	36.39	37.12	36.39	37.06	37.06	2.55%	2,514,125
Feb 2, 2026	35.90	36.51	35.84	36.14	36.14	0.81%	2,113,059
Jan 30, 2026	35.68	36.26	35.61	35.85	35.85	1.44%	959,737
Jan 29, 2026	35.00	35.36	34.91	35.34	35.34	1.06%	889,457
Jan 28, 2026	34.67	35.07	34.67	34.97	34.97	1.33%	704,025
Jan 27, 2026	34.45	34.59	34.26	34.51	34.51	0.50%	868,132
Jan 26, 2026	34.35	34.60	34.27	34.34	34.34	0.47%	441,363
Jan 23, 2026	34.21	34.24	33.90	34.18	34.18	-0.26%	892,031
Jan 22, 2026	34.01	34.42	33.94	34.27	34.27	2.07%	590,209
Jan 21, 2026	33.79	33.79	33.23	33.58	33.58	0.10%	587,771
Jan 20, 2026	33.26	33.95	33.26	33.54	33.54	-0.68%	600,724
Jan 16, 2026	33.91	34.03	33.72	33.77	33.77	-0.24%	469,257
Jan 15, 2026	33.84	34.07	33.75	33.85	33.85	0.59%	654,408
Jan 14, 2026	33.64	33.69	33.49	33.65	33.65	-0.30%	563,398
Jan 13, 2026	33.75	33.87	33.64	33.75	33.75	-0.09%	1,188,747
Jan 12, 2026	33.54	33.81	33.44	33.78	33.78	0.30%	1,688,419
Jan 9, 2026	33.54	33.81	33.43	33.68	33.68	0.49%	553,166
Jan 8, 2026	33.70	33.74	33.47	33.52	33.52	-0.70%	1,604,075
Jan 7, 2026	34.18	34.18	33.73	33.75	33.75	-1.55%	608,623
Jan 6, 2026	34.13	34.29	33.85	34.28	34.28	0.47%	758,433
Jan 5, 2026	34.21	34.21	33.86	34.12	34.12	0.21%	2,115,646
Jan 2, 2026	34.12	34.19	33.80	34.05	34.05	0.44%	2,462,056
Dec 31, 2025	34.04	34.10	33.90	33.90	33.90	-0.41%	2,962,333
Dec 30, 2025	33.98	34.15	33.98	34.04	34.04	0.12%	1,407,490
Dec 29, 2025	33.79	34.08	33.79	34.00	34.00	0.03%	1,741,499
Dec 26, 2025	34.03	34.06	33.92	33.99	33.99	-0.26%	1,409,175
Dec 24, 2025	34.09	34.17	34.00	34.08	34.08	0.09%	276,225
Dec 23, 2025	33.80	34.07	33.80	34.05	34.05	0.06%	351,687
Dec 22, 2025	33.84	34.09	33.84	34.03	34.03	1.16%	689,313
Dec 19, 2025	32.97	33.79	32.97	33.64	33.64	2.16%	1,268,835
Dec 18, 2025	32.92	33.23	32.87	32.93	32.93	1.11%	846,494
Dec 17, 2025	33.11	33.13	32.52	32.57	32.57	-0.82%	1,925,837
Dec 16, 2025	33.02	33.11	32.71	32.84	32.84	-1.14%	982,129
Dec 15, 2025	33.45	33.57	33.20	33.22	33.03	-0.30%	2,646,532
Dec 12, 2025	34.03	34.11	33.26	33.32	33.13	-2.60%	1,548,601
Dec 11, 2025	34.07	34.25	33.72	34.21	34.01	0.94%	3,527,163
Dec 10, 2025	33.34	34.06	33.28	33.89	33.69	1.35%	2,290,252
Dec 9, 2025	33.29	33.55	33.12	33.44	33.25	0.09%	1,082,761
Dec 8, 2025	33.46	33.53	33.24	33.41	33.22	0.42%	1,217,747
Dec 5, 2025	33.00	33.40	32.99	33.27	33.08	0.86%	1,626,423
Dec 4, 2025	32.51	33.01	32.47	32.99	32.79	1.65%	1,692,042
Dec 3, 2025	32.36	32.48	32.14	32.45	32.26	0.15%	1,550,328
Dec 2, 2025	32.48	32.48	32.12	32.40	32.21	0.09%	1,508,261
Dec 1, 2025	32.49	32.49	32.21	32.37	32.18	-1.22%	1,301,045
Nov 28, 2025	32.52	32.77	32.41	32.77	32.58	1.05%	464,406
Nov 26, 2025	32.35	32.57	32.26	32.43	32.24	0.46%	334,687
Nov 25, 2025	32.13	32.37	32.02	32.28	32.09	0.56%	1,681,512
Nov 24, 2025	31.83	32.13	31.81	32.10	31.91	1.39%	730,105
Nov 21, 2025	31.24	31.79	31.22	31.66	31.48	1.80%	1,193,696
Nov 20, 2025	32.49	32.60	31.06	31.10	30.92	-3.01%	1,338,889
Nov 19, 2025	32.09	32.44	31.95	32.07	31.88	-0.05%	798,707
Nov 18, 2025	31.87	32.19	31.66	32.08	31.89	0.17%	1,980,266
Nov 17, 2025	32.12	32.46	31.91	32.03	31.84	-0.48%	1,379,479
Nov 14, 2025	31.78	32.40	31.76	32.18	31.99	-0.03%	2,652,498
Nov 13, 2025	32.70	32.84	32.12	32.19	32.00	-0.95%	875,491
Nov 12, 2025	32.41	32.62	32.39	32.50	32.31	0.71%	1,730,585
Nov 11, 2025	32.00	32.38	32.00	32.27	32.08	0.47%	3,455,771
Nov 10, 2025	32.22	32.50	32.07	32.12	31.93	0.69%	1,910,675
Nov 7, 2025	31.83	31.91	31.54	31.90	31.72	-0.36%	1,571,657
Nov 6, 2025	32.29	32.60	31.98	32.02	31.83	-1.19%	1,823,433
Nov 5, 2025	32.14	32.53	32.13	32.40	32.21	1.03%	3,000,536
Nov 4, 2025	32.21	32.27	31.90	32.07	31.88	-1.57%	420,274
Nov 3, 2025	33.16	33.16	32.36	32.58	32.39	-1.24%	1,288,516
Oct 31, 2025	32.48	33.06	32.43	32.99	32.80	1.04%	944,273
Oct 30, 2025	32.50	33.12	32.50	32.65	32.46	-1.03%	1,446,212
Oct 29, 2025	33.39	33.50	32.76	32.99	32.80	-0.21%	891,387
Oct 28, 2025	32.98	33.10	32.80	33.06	32.87	0.39%	616,364
Oct 27, 2025	32.62	32.96	32.52	32.93	32.74	1.79%	884,995
Oct 24, 2025	32.35	32.41	32.24	32.35	32.16	0.97%	243,061
Oct 23, 2025	32.16	32.26	32.02	32.04	31.85	-0.53%	1,698,870
Oct 22, 2025	32.29	32.29	31.80	32.21	32.02	-1.50%	702,492
Oct 21, 2025	32.81	32.96	32.63	32.70	32.51	-0.59%	1,308,335
Oct 20, 2025	33.04	33.17	32.82	32.90	32.70	0.20%	183,329
Oct 17, 2025	32.66	32.90	32.47	32.83	32.64	-	316,872
Oct 16, 2025	33.29	33.46	32.76	32.83	32.64	-1.08%	268,826
Oct 15, 2025	33.33	33.48	32.94	33.19	33.00	0.56%	248,132
Oct 14, 2025	32.20	33.25	32.20	33.01	32.81	1.52%	462,894
Oct 13, 2025	32.63	32.73	32.34	32.51	32.32	0.93%	399,190