IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	41.08	41.56	41.56	0.14%	274,425
Jun 24, 2026	41.98	42.25	41.38	41.50	41.50	-1.19%	1,373,385
Jun 23, 2026	41.06	42.23	41.04	42.00	42.00	0.33%	162,954
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	41.55	41.60	41.60	-0.57%	128,821
Jun 17, 2026	42.28	42.44	41.71	41.84	41.84	-1.37%	892,325
Jun 16, 2026	43.13	43.25	42.32	42.42	42.42	-1.94%	129,096
Jun 15, 2026	44.05	44.05	43.19	43.26	43.26	-0.79%	1,755,975
Jun 12, 2026	43.45	43.84	42.91	43.76	43.61	1.27%	5,000,832
Jun 11, 2026	42.31	43.41	42.21	43.21	43.06	2.47%	1,575,304
Jun 10, 2026	42.00	42.59	41.80	42.17	42.02	0.43%	1,697,436
Jun 9, 2026	42.91	43.00	41.22	41.99	41.84	-1.78%	2,274,016
Jun 8, 2026	42.91	43.36	42.52	42.75	42.60	0.40%	1,747,390
Jun 5, 2026	43.84	43.88	42.46	42.58	42.43	-3.97%	1,021,311
Jun 4, 2026	44.13	44.46	43.82	44.34	44.18	-0.56%	1,904,643
Jun 3, 2026	45.54	45.64	44.59	44.59	44.43	-2.96%	1,119,197
Jun 2, 2026	44.66	46.07	44.66	45.95	45.79	3.37%	1,073,100
Jun 1, 2026	44.11	44.60	44.11	44.45	44.29	-0.34%	1,515,211
May 29, 2026	44.36	44.70	43.80	44.60	44.44	-0.27%	1,173,908
May 28, 2026	44.95	45.23	44.57	44.72	44.56	-0.56%	468,854
May 27, 2026	44.82	45.19	44.62	44.97	44.81	0.51%	747,882
May 26, 2026	45.06	45.10	44.53	44.74	44.58	0.09%	817,856
May 22, 2026	44.53	44.74	44.35	44.70	44.54	1.15%	2,710,715
May 21, 2026	42.68	44.21	42.68	44.19	44.03	2.96%	688,901
May 20, 2026	42.90	43.29	42.83	42.92	42.77	0.21%	963,769
May 19, 2026	42.53	43.05	42.19	42.83	42.68	-0.30%	968,438
May 18, 2026	43.02	43.11	42.41	42.96	42.81	0.44%	1,517,651
May 15, 2026	42.86	43.31	42.61	42.77	42.62	-1.45%	2,426,293
May 14, 2026	43.49	43.71	43.02	43.40	43.25	3.68%	1,432,829
May 13, 2026	41.89	42.12	41.68	41.86	41.71	0.24%	659,014
May 12, 2026	41.54	41.85	41.33	41.76	41.61	-0.43%	812,266
May 11, 2026	41.63	42.08	41.56	41.94	41.79	1.21%	1,183,304
May 8, 2026	41.24	41.51	41.05	41.44	41.29	0.68%	907,172
May 7, 2026	42.03	42.03	40.95	41.16	41.02	-2.16%	1,450,359
May 6, 2026	42.29	42.30	41.75	42.07	41.92	-0.80%	2,555,378
May 5, 2026	42.70	42.79	42.40	42.41	42.26	-0.19%	1,506,577
May 4, 2026	42.58	42.72	42.36	42.49	42.34	-0.16%	876,030
May 1, 2026	42.51	42.88	42.42	42.56	42.41	0.83%	2,164,337
Apr 30, 2026	41.10	42.32	41.10	42.21	42.06	3.23%	5,651,131
Apr 29, 2026	40.85	41.06	40.73	40.89	40.75	0.20%	2,135,307
Apr 28, 2026	41.28	41.41	40.58	40.81	40.67	-1.50%	1,149,876
Apr 27, 2026	41.95	42.28	41.32	41.43	41.28	-1.47%	2,792,282
Apr 24, 2026	42.92	42.95	41.97	42.05	41.90	-2.77%	1,224,025
Apr 23, 2026	42.86	43.63	42.86	43.25	43.10	0.60%	1,640,259
Apr 22, 2026	43.21	43.30	42.78	42.99	42.84	-0.12%	4,555,168
Apr 21, 2026	43.41	43.54	42.94	43.04	42.89	-0.44%	862,022
Apr 20, 2026	42.80	43.37	42.77	43.23	43.08	0.49%	2,269,939
Apr 17, 2026	42.97	43.10	42.67	43.02	42.87	0.44%	1,000,670
Apr 16, 2026	41.09	42.83	41.05	42.83	42.68	4.39%	5,543,934
Apr 15, 2026	40.98	41.11	40.67	41.03	40.89	0.05%	788,068
Apr 14, 2026	41.27	41.50	40.56	41.01	40.87	-0.51%	1,767,977
Apr 13, 2026	40.95	41.23	40.70	41.22	41.08	0.05%	588,586
Apr 10, 2026	41.69	41.69	41.10	41.20	41.06	-0.43%	434,322
Apr 9, 2026	41.58	41.95	41.11	41.38	41.23	-0.53%	2,923,788
Apr 8, 2026	41.50	41.61	41.01	41.60	41.45	2.26%	1,198,949
Apr 7, 2026	40.40	40.80	40.19	40.68	40.54	0.54%	553,388
Apr 6, 2026	40.56	40.82	40.34	40.46	40.32	-0.06%	499,637
Apr 2, 2026	39.01	40.52	39.01	40.49	40.34	2.57%	781,022
Apr 1, 2026	39.49	39.80	39.44	39.47	39.33	0.38%	1,131,977
Mar 31, 2026	39.05	39.37	38.52	39.32	39.18	1.89%	756,061
Mar 30, 2026	39.65	39.90	38.46	38.59	38.45	-2.23%	1,287,819
Mar 27, 2026	39.83	40.06	39.41	39.47	39.33	-0.98%	577,914
Mar 26, 2026	40.62	40.81	39.79	39.86	39.72	-2.33%	1,158,712
Mar 25, 2026	40.71	41.04	40.60	40.81	40.67	0.93%	1,044,936
Mar 24, 2026	39.72	40.78	39.72	40.44	40.29	1.34%	1,282,655
Mar 23, 2026	39.33	40.07	39.31	39.90	39.76	2.23%	3,230,469
Mar 20, 2026	39.75	39.95	38.85	39.03	38.89	-1.56%	2,244,956
Mar 19, 2026	38.76	39.81	38.76	39.65	39.51	1.54%	1,973,676
Mar 18, 2026	39.71	39.88	39.03	39.05	38.91	-1.36%	4,407,132
Mar 17, 2026	39.26	39.83	39.16	39.59	39.45	0.89%	976,180
Mar 16, 2026	39.40	39.60	39.11	39.39	39.10	0.84%	2,155,834
Mar 13, 2026	39.09	39.55	38.93	39.06	38.78	0.67%	2,894,390
Mar 12, 2026	38.91	39.22	38.74	38.80	38.52	-1.17%	3,143,941
Mar 11, 2026	39.31	39.50	39.07	39.26	38.97	-0.38%	1,386,439
Mar 10, 2026	39.12	39.80	39.12	39.41	39.12	1.36%	1,103,143
Mar 9, 2026	38.62	39.11	38.28	38.88	38.60	-0.56%	3,005,574
Mar 6, 2026	39.30	39.70	39.05	39.10	38.82	-1.76%	1,487,533
Mar 5, 2026	40.04	40.19	39.40	39.80	39.51	-1.83%	2,392,017
Mar 4, 2026	39.89	40.59	39.71	40.54	40.25	2.06%	916,112
Mar 3, 2026	39.43	40.02	39.09	39.72	39.43	-1.19%	1,555,130
Mar 2, 2026	39.51	40.23	39.51	40.20	39.91	1.13%	2,596,781
Feb 27, 2026	38.79	39.75	38.79	39.75	39.46	2.03%	1,090,417
Feb 26, 2026	39.45	39.57	38.83	38.96	38.68	-1.04%	1,612,899
Feb 25, 2026	39.49	39.77	39.34	39.37	39.08	-0.08%	644,449
Feb 24, 2026	39.11	39.45	39.03	39.40	39.11	0.92%	2,558,191
Feb 23, 2026	38.93	39.12	38.86	39.04	38.76	0.03%	4,509,293
Feb 20, 2026	38.55	39.06	38.55	39.03	38.75	0.94%	5,578,380
Feb 19, 2026	38.50	38.79	38.50	38.67	38.38	0.35%	3,616,858
Feb 18, 2026	38.49	38.81	38.34	38.53	38.25	-	1,281,465
Feb 17, 2026	38.20	38.78	38.20	38.53	38.25	0.36%	1,633,908
Feb 13, 2026	38.23	38.66	37.68	38.39	38.11	0.95%	8,114,678
Feb 12, 2026	38.31	38.80	37.94	38.03	37.75	-2.31%	2,051,997
Feb 11, 2026	39.00	39.10	38.73	38.93	38.65	0.13%	1,666,244
Feb 10, 2026	38.71	39.07	38.56	38.88	38.60	0.28%	1,594,920
Feb 9, 2026	37.97	38.85	37.97	38.77	38.49	2.21%	1,072,226
Feb 6, 2026	37.39	37.96	37.16	37.93	37.65	2.49%	897,271
Feb 5, 2026	36.59	37.17	36.54	37.01	36.74	0.16%	2,969,854
Feb 4, 2026	37.41	37.58	36.67	36.95	36.68	-0.30%	1,972,812
Feb 3, 2026	36.39	37.12	36.39	37.06	36.79	2.55%	2,514,125