IZRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.50	29.57	29.20	29.36	29.36	-0.96%	21,758
Apr 27, 2026	29.98	29.98	29.62	29.65	29.65	0.22%	8,898
Apr 24, 2026	29.00	29.60	29.00	29.58	29.58	0.92%	18,286
Apr 23, 2026	29.70	29.76	29.20	29.31	29.31	-1.08%	8,504
Apr 22, 2026	29.54	29.94	29.54	29.63	29.63	0.30%	15,919
Apr 21, 2026	29.61	29.92	29.40	29.54	29.54	-0.91%	9,940
Apr 20, 2026	29.51	29.89	29.44	29.81	29.81	-0.60%	13,895
Apr 17, 2026	29.83	30.00	29.66	29.99	29.99	2.08%	15,559
Apr 16, 2026	29.66	29.66	29.04	29.38	29.38	0.31%	14,661
Apr 15, 2026	29.00	29.29	28.92	29.29	29.29	1.60%	9,958
Apr 14, 2026	28.46	29.00	28.46	28.83	28.83	1.94%	10,713
Apr 13, 2026	27.94	28.28	27.02	28.28	28.28	1.00%	12,395
Apr 10, 2026	28.31	28.47	28.00	28.00	28.00	-0.99%	10,949
Apr 9, 2026	28.03	28.35	28.03	28.28	28.28	-1.39%	10,242
Apr 8, 2026	28.81	29.09	28.39	28.68	28.68	3.65%	15,011
Apr 7, 2026	27.65	27.92	27.18	27.67	27.67	-0.90%	31,763
Apr 6, 2026	28.10	28.11	27.68	27.92	27.92	1.64%	12,300
Apr 2, 2026	27.07	27.56	27.07	27.47	27.47	0.37%	4,084
Apr 1, 2026	27.69	27.81	27.00	27.37	27.37	1.67%	35,972
Mar 31, 2026	26.06	26.95	26.06	26.92	26.92	3.06%	22,648
Mar 30, 2026	26.66	26.66	25.96	26.12	26.12	-1.47%	19,574
Mar 27, 2026	27.36	27.36	26.39	26.51	26.51	-4.57%	23,086
Mar 26, 2026	27.90	27.99	27.69	27.78	27.78	-0.22%	10,584
Mar 25, 2026	27.84	28.11	27.80	27.84	27.84	0.25%	12,870
Mar 24, 2026	28.28	28.28	27.60	27.77	27.77	-1.80%	8,753
Mar 23, 2026	28.14	28.51	28.08	28.28	28.28	0.55%	17,020
Mar 20, 2026	28.79	28.79	28.04	28.13	28.13	-1.59%	11,827
Mar 19, 2026	28.25	28.69	28.24	28.58	28.58	0.11%	30,487
Mar 18, 2026	28.85	28.92	28.46	28.55	28.55	-0.63%	12,181
Mar 17, 2026	28.75	28.95	28.70	28.73	28.73	2.28%	14,033
Mar 16, 2026	28.00	28.35	28.00	28.09	28.09	0.86%	30,363
Mar 13, 2026	27.97	28.22	27.72	27.85	27.85	0.22%	6,795
Mar 12, 2026	28.30	28.35	27.72	27.79	27.79	-1.59%	25,969
Mar 11, 2026	28.22	28.52	28.15	28.24	28.24	-1.22%	23,276
Mar 10, 2026	28.72	28.75	28.49	28.59	28.59	-1.28%	14,797
Mar 9, 2026	28.47	29.18	28.36	28.96	28.96	-1.16%	37,093
Mar 6, 2026	28.98	29.41	28.98	29.30	29.30	-0.27%	45,489
Mar 5, 2026	29.43	29.90	29.01	29.38	29.38	1.63%	33,068
Mar 4, 2026	28.81	29.00	28.56	28.91	28.91	2.19%	54,757
Mar 3, 2026	28.55	28.55	27.63	28.29	28.29	-0.70%	122,608
Mar 2, 2026	27.44	28.50	27.44	28.49	28.49	4.21%	44,510
Feb 27, 2026	27.24	27.34	27.09	27.34	27.34	-0.98%	16,030
Feb 26, 2026	27.70	27.89	27.28	27.61	27.61	0.69%	7,944
Feb 25, 2026	27.44	27.57	27.26	27.42	27.42	-0.29%	46,095
Feb 24, 2026	27.37	27.85	27.15	27.50	27.50	-0.65%	60,948
Feb 23, 2026	28.16	28.50	27.54	27.68	27.68	-1.81%	26,734
Feb 20, 2026	27.78	28.67	27.78	28.19	28.19	0.18%	11,146
Feb 19, 2026	28.20	28.35	28.00	28.14	28.14	-0.11%	14,467
Feb 18, 2026	28.23	28.59	27.82	28.17	28.17	-0.42%	29,372
Feb 17, 2026	28.22	28.35	27.84	28.29	28.29	-0.18%	13,894
Feb 13, 2026	28.50	28.63	28.34	28.34	28.34	1.07%	8,557
Feb 12, 2026	28.49	28.73	27.89	28.04	28.04	-3.01%	34,373
Feb 11, 2026	29.89	29.89	28.69	28.91	28.91	-2.68%	22,429
Feb 10, 2026	29.60	29.83	29.52	29.71	29.71	0.93%	10,625
Feb 9, 2026	29.37	29.55	29.01	29.43	29.43	1.20%	14,610
Feb 6, 2026	28.67	29.19	28.60	29.08	29.08	2.18%	13,919
Feb 5, 2026	28.79	29.13	28.46	28.46	28.46	-2.55%	21,631
Feb 4, 2026	29.90	29.90	29.00	29.20	29.20	-2.20%	17,482
Feb 3, 2026	30.61	30.70	29.76	29.86	29.86	-2.48%	24,364
Feb 2, 2026	30.39	30.83	30.16	30.62	30.62	0.96%	16,700
Jan 30, 2026	30.50	30.85	30.26	30.33	30.33	-2.35%	18,333
Jan 29, 2026	31.63	31.70	30.76	31.06	31.06	-1.80%	25,429
Jan 28, 2026	32.00	32.00	31.52	31.63	31.63	-0.69%	27,681
Jan 27, 2026	31.99	31.99	31.56	31.85	31.85	0.28%	46,216
Jan 26, 2026	31.36	31.88	31.36	31.76	31.76	1.28%	21,308
Jan 23, 2026	31.33	31.51	31.12	31.36	31.36	1.10%	23,147
Jan 22, 2026	30.77	31.25	30.77	31.02	31.02	1.37%	52,868
Jan 21, 2026	30.83	30.83	30.23	30.60	30.60	-0.23%	27,933
Jan 20, 2026	30.77	31.28	30.50	30.67	30.67	-1.78%	33,410
Jan 16, 2026	31.61	31.64	31.18	31.23	31.23	-0.46%	13,951
Jan 15, 2026	31.40	31.72	31.37	31.37	31.37	0.10%	21,623
Jan 14, 2026	31.85	31.85	31.05	31.34	31.34	-0.70%	37,320
Jan 13, 2026	31.97	31.98	31.40	31.56	31.56	-1.25%	53,796
Jan 12, 2026	31.66	31.97	31.51	31.96	31.96	0.60%	34,379
Jan 9, 2026	31.63	31.78	31.37	31.77	31.77	1.32%	36,727
Jan 8, 2026	31.54	31.54	31.19	31.36	31.36	-0.16%	24,952
Jan 7, 2026	31.68	31.78	31.20	31.41	31.41	0.08%	28,457
Jan 6, 2026	31.17	31.60	31.02	31.38	31.38	1.23%	24,037
Jan 5, 2026	30.89	31.12	30.68	31.00	31.00	3.20%	40,620
Jan 2, 2026	30.64	30.64	29.95	30.04	30.04	0.50%	19,502
Dec 31, 2025	30.08	30.08	29.70	29.89	29.89	-0.23%	8,905
Dec 30, 2025	30.05	30.21	29.53	29.96	29.96	0.91%	10,264
Dec 29, 2025	29.70	30.12	29.56	29.69	29.69	-0.05%	45,281
Dec 26, 2025	29.75	29.91	29.53	29.71	29.71	-3.60%	39,582
Dec 24, 2025	30.63	30.82	30.54	30.82	30.04	1.70%	5,916
Dec 23, 2025	30.52	30.52	30.28	30.30	29.54	-0.26%	10,709
Dec 22, 2025	30.49	30.60	30.16	30.38	29.62	0.96%	13,404
Dec 19, 2025	30.33	30.33	29.83	30.09	29.33	0.45%	8,545
Dec 18, 2025	29.45	30.19	29.45	29.96	29.20	1.99%	30,424
Dec 17, 2025	29.80	29.90	29.37	29.37	28.63	-1.44%	28,120
Dec 16, 2025	29.67	29.80	29.40	29.80	29.05	0.34%	8,020
Dec 15, 2025	30.00	30.20	29.70	29.70	28.95	-0.90%	10,014
Dec 12, 2025	30.39	30.49	29.85	29.97	29.22	-1.32%	13,991
Dec 11, 2025	30.43	30.45	30.22	30.37	29.61	0.63%	15,756
Dec 10, 2025	30.23	30.44	29.97	30.18	29.42	-0.10%	14,568
Dec 9, 2025	29.86	30.32	29.81	30.21	29.45	1.00%	29,902
Dec 8, 2025	29.78	29.99	29.78	29.91	29.16	0.47%	7,291
Dec 5, 2025	29.75	29.86	29.73	29.77	29.02	0.49%	5,359
Dec 4, 2025	29.50	29.70	29.40	29.63	28.88	-0.29%	12,625
Dec 3, 2025	29.56	29.72	29.24	29.71	28.96	0.81%	17,856