IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.28	41.41	40.58	40.81	40.81	-1.50%	1,149,876
Apr 27, 2026	41.95	42.28	41.32	41.43	41.43	-1.47%	2,792,282
Apr 24, 2026	42.92	42.92	41.97	42.05	42.05	-2.77%	122,128
Apr 23, 2026	42.86	43.63	42.86	43.25	43.25	0.60%	149,229
Apr 22, 2026	43.21	43.28	42.77	42.99	42.99	-0.12%	75,690
Apr 21, 2026	43.41	43.54	42.94	43.04	43.04	-0.44%	862,022
Apr 20, 2026	42.80	43.37	42.78	43.23	43.23	0.49%	284,147
Apr 17, 2026	42.91	43.10	42.67	43.02	43.02	0.44%	85,174
Apr 16, 2026	41.09	42.83	41.06	42.83	42.83	4.39%	221,154
Apr 15, 2026	40.98	41.11	40.68	41.03	41.03	0.05%	69,153
Apr 14, 2026	41.27	41.50	40.56	41.01	41.01	-0.51%	1,767,977
Apr 13, 2026	40.95	41.23	40.70	41.22	41.22	0.05%	588,586
Apr 10, 2026	41.67	41.69	41.09	41.20	41.20	-0.43%	32,007
Apr 9, 2026	41.58	41.95	41.11	41.38	41.38	-0.53%	2,923,738
Apr 8, 2026	41.50	41.60	41.01	41.60	41.60	2.26%	83,221
Apr 7, 2026	40.40	40.80	40.19	40.68	40.68	0.54%	71,949
Apr 6, 2026	40.56	40.82	40.34	40.46	40.46	-0.06%	41,131
Apr 2, 2026	39.01	40.51	39.01	40.49	40.49	2.57%	66,997
Apr 1, 2026	39.49	39.79	39.43	39.47	39.47	0.38%	129,567
Mar 31, 2026	39.05	39.38	38.52	39.32	39.32	1.89%	82,765
Mar 30, 2026	39.67	39.75	38.46	38.59	38.59	-2.23%	143,981
Mar 27, 2026	39.99	40.07	39.41	39.47	39.47	-0.98%	79,162
Mar 26, 2026	40.62	40.81	39.80	39.86	39.86	-2.33%	124,865
Mar 25, 2026	40.71	41.04	40.59	40.81	40.81	0.93%	109,981
Mar 24, 2026	39.72	40.78	39.72	40.44	40.44	1.34%	1,282,150
Mar 23, 2026	39.33	40.07	39.30	39.90	39.90	2.23%	306,084
Mar 20, 2026	39.75	39.95	38.85	39.03	39.03	-1.56%	2,244,955
Mar 19, 2026	38.76	39.81	38.76	39.65	39.65	1.54%	230,043
Mar 18, 2026	39.59	39.89	39.03	39.05	39.05	-1.36%	188,676
Mar 17, 2026	39.26	39.83	39.16	39.59	39.59	0.51%	976,180
Mar 16, 2026	39.40	39.60	39.11	39.39	39.24	0.84%	2,155,834
Mar 13, 2026	39.09	39.55	38.93	39.06	38.91	0.67%	2,894,390
Mar 12, 2026	38.91	39.22	38.74	38.80	38.65	-1.17%	3,143,941
Mar 11, 2026	39.31	39.50	39.07	39.26	39.11	-0.38%	1,386,439
Mar 10, 2026	39.12	39.80	39.12	39.41	39.26	1.36%	1,103,143
Mar 9, 2026	38.62	39.11	38.28	38.88	38.73	-0.56%	3,005,574
Mar 6, 2026	39.30	39.70	39.05	39.10	38.95	-1.76%	1,487,533
Mar 5, 2026	40.04	40.19	39.40	39.80	39.65	-1.83%	2,392,017
Mar 4, 2026	39.89	40.59	39.71	40.54	40.39	2.06%	916,112
Mar 3, 2026	39.43	40.02	39.09	39.72	39.57	-1.19%	1,555,130
Mar 2, 2026	39.51	40.23	39.51	40.20	40.05	1.13%	2,596,781
Feb 27, 2026	38.79	39.75	38.79	39.75	39.60	2.03%	1,090,417
Feb 26, 2026	39.45	39.57	38.83	38.96	38.81	-1.04%	1,612,899
Feb 25, 2026	39.49	39.77	39.34	39.37	39.22	-0.08%	644,449
Feb 24, 2026	39.11	39.45	39.03	39.40	39.25	0.92%	2,558,191
Feb 23, 2026	38.93	39.12	38.86	39.04	38.89	0.03%	4,509,293
Feb 20, 2026	38.55	39.06	38.55	39.03	38.88	0.94%	5,578,380
Feb 19, 2026	38.50	38.79	38.50	38.67	38.52	0.35%	3,616,858
Feb 18, 2026	38.49	38.81	38.34	38.53	38.38	-	1,281,465
Feb 17, 2026	38.20	38.78	38.20	38.53	38.38	0.36%	1,633,908
Feb 13, 2026	38.23	38.66	37.68	38.39	38.25	0.95%	8,114,678
Feb 12, 2026	38.31	38.80	37.94	38.03	37.89	-2.31%	2,051,997
Feb 11, 2026	39.00	39.10	38.73	38.93	38.78	0.13%	1,666,244
Feb 10, 2026	38.71	39.07	38.56	38.88	38.73	0.28%	1,594,920
Feb 9, 2026	37.97	38.85	37.97	38.77	38.62	2.21%	1,072,226
Feb 6, 2026	37.39	37.96	37.16	37.93	37.79	2.49%	897,271
Feb 5, 2026	36.59	37.17	36.54	37.01	36.87	0.16%	2,969,854
Feb 4, 2026	37.41	37.58	36.67	36.95	36.81	-0.30%	1,972,812
Feb 3, 2026	36.39	37.12	36.39	37.06	36.92	2.55%	2,514,125
Feb 2, 2026	35.90	36.51	35.84	36.14	36.00	0.81%	2,113,059
Jan 30, 2026	35.68	36.26	35.61	35.85	35.71	1.44%	959,737
Jan 29, 2026	35.00	35.36	34.91	35.34	35.21	1.06%	889,457
Jan 28, 2026	34.67	35.07	34.67	34.97	34.84	1.33%	704,025
Jan 27, 2026	34.45	34.59	34.26	34.51	34.38	0.50%	868,132
Jan 26, 2026	34.35	34.60	34.27	34.34	34.21	0.47%	441,363
Jan 23, 2026	34.21	34.24	33.90	34.18	34.05	-0.26%	892,031
Jan 22, 2026	34.01	34.42	33.94	34.27	34.14	2.07%	590,209
Jan 21, 2026	33.79	33.79	33.23	33.58	33.45	0.10%	587,771
Jan 20, 2026	33.26	33.95	33.26	33.54	33.41	-0.68%	600,724
Jan 16, 2026	33.91	34.03	33.72	33.77	33.64	-0.24%	469,257
Jan 15, 2026	33.84	34.07	33.75	33.85	33.72	0.59%	654,408
Jan 14, 2026	33.64	33.69	33.49	33.65	33.52	-0.30%	563,398
Jan 13, 2026	33.75	33.87	33.64	33.75	33.62	-0.09%	1,188,747
Jan 12, 2026	33.54	33.81	33.44	33.78	33.65	0.30%	1,688,419
Jan 9, 2026	33.54	33.81	33.43	33.68	33.55	0.49%	553,166
Jan 8, 2026	33.70	33.74	33.47	33.52	33.39	-0.70%	1,604,075
Jan 7, 2026	34.18	34.18	33.73	33.75	33.62	-1.55%	608,623
Jan 6, 2026	34.13	34.29	33.85	34.28	34.15	0.47%	758,433
Jan 5, 2026	34.21	34.21	33.86	34.12	33.99	0.21%	2,115,646
Jan 2, 2026	34.12	34.19	33.80	34.05	33.92	0.44%	2,462,056
Dec 31, 2025	34.04	34.10	33.90	33.90	33.77	-0.41%	2,962,333
Dec 30, 2025	33.98	34.15	33.98	34.04	33.91	0.12%	1,407,490
Dec 29, 2025	33.79	34.08	33.79	34.00	33.87	0.03%	1,741,499
Dec 26, 2025	34.03	34.06	33.92	33.99	33.86	-0.26%	1,409,175
Dec 24, 2025	34.09	34.17	34.00	34.08	33.95	0.09%	276,225
Dec 23, 2025	33.80	34.07	33.80	34.05	33.92	0.06%	351,687
Dec 22, 2025	33.84	34.09	33.84	34.03	33.90	1.16%	689,313
Dec 19, 2025	32.97	33.79	32.97	33.64	33.51	2.16%	1,268,835
Dec 18, 2025	32.92	33.23	32.87	32.93	32.81	1.11%	846,494
Dec 17, 2025	33.11	33.13	32.52	32.57	32.45	-0.82%	1,925,837
Dec 16, 2025	33.02	33.11	32.71	32.84	32.72	-1.14%	982,129
Dec 15, 2025	33.45	33.57	33.20	33.22	32.90	-0.30%	2,646,532
Dec 12, 2025	34.03	34.11	33.26	33.32	33.00	-2.60%	1,548,601
Dec 11, 2025	34.07	34.25	33.72	34.21	33.88	0.94%	3,527,163
Dec 10, 2025	33.34	34.06	33.28	33.89	33.57	1.35%	2,290,252
Dec 9, 2025	33.29	33.55	33.12	33.44	33.12	0.09%	1,082,761
Dec 8, 2025	33.46	33.53	33.24	33.41	33.09	0.42%	1,217,747
Dec 5, 2025	33.00	33.40	32.99	33.27	32.95	0.86%	1,626,423
Dec 4, 2025	32.51	33.01	32.47	32.99	32.67	1.65%	1,692,042
Dec 3, 2025	32.36	32.48	32.14	32.45	32.14	0.15%	1,550,328