IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	30.51	30.58	30.37	30.46	30.46	-0.33%	302,513
Aug 14, 2025	30.70	30.85	30.33	30.56	30.56	-1.36%	361,073
Aug 13, 2025	31.04	31.15	30.88	30.98	30.98	0.13%	420,781
Aug 12, 2025	30.64	30.98	30.64	30.94	30.94	1.81%	288,440
Aug 11, 2025	30.55	30.76	30.31	30.39	30.39	-0.39%	203,624
Aug 8, 2025	30.27	30.61	30.27	30.51	30.51	0.73%	266,467
Aug 7, 2025	30.22	30.29	29.98	30.29	30.29	0.73%	231,661
Aug 6, 2025	29.91	30.25	29.91	30.07	30.07	1.38%	847,955
Aug 5, 2025	29.87	29.89	29.62	29.66	29.66	-0.50%	737,893
Aug 4, 2025	29.51	29.84	29.51	29.81	29.81	1.22%	3,123,983
Aug 1, 2025	29.51	29.60	29.15	29.45	29.45	-1.34%	658,313
Jul 31, 2025	29.90	30.17	29.80	29.85	29.85	0.13%	535,821
Jul 30, 2025	29.77	29.97	29.67	29.81	29.81	0.27%	351,148
Jul 29, 2025	29.90	30.07	29.69	29.73	29.73	-0.40%	693,553
Jul 28, 2025	29.89	29.89	29.72	29.85	29.85	-0.40%	278,071
Jul 25, 2025	30.01	30.04	29.91	29.97	29.97	-1.01%	275,501
Jul 24, 2025	30.50	30.50	30.27	30.28	30.28	-0.72%	394,875
Jul 23, 2025	30.04	30.50	29.92	30.50	30.50	1.14%	311,200
Jul 22, 2025	30.17	30.24	30.01	30.15	30.15	-0.20%	430,854
Jul 21, 2025	30.09	30.40	30.09	30.21	30.21	1.04%	361,366
Jul 18, 2025	29.96	29.96	29.79	29.90	29.90	0.07%	359,876
Jul 17, 2025	29.49	29.93	29.49	29.88	29.88	1.32%	578,851
Jul 16, 2025	29.38	29.51	29.16	29.49	29.49	0.55%	452,222
Jul 15, 2025	29.61	29.61	29.30	29.33	29.33	-0.58%	646,842
Jul 14, 2025	29.23	29.53	29.23	29.50	29.50	0.79%	567,610
Jul 11, 2025	29.40	29.41	29.18	29.27	29.27	-0.78%	700,647
Jul 10, 2025	29.54	29.59	29.39	29.50	29.50	-0.10%	292,976
Jul 9, 2025	29.60	29.64	29.40	29.53	29.53	-0.37%	818,006
Jul 8, 2025	29.66	29.71	29.50	29.64	29.64	-0.13%	276,864
Jul 7, 2025	29.81	29.86	29.56	29.68	29.68	-0.64%	551,595
Jul 3, 2025	29.72	29.95	29.72	29.87	29.87	0.79%	405,720
Jul 2, 2025	29.66	29.71	29.53	29.64	29.64	-0.35%	473,613
Jul 1, 2025	29.70	29.83	29.63	29.74	29.74	-0.13%	3,399,636
Jun 30, 2025	29.51	29.81	29.51	29.78	29.78	1.64%	3,597,656
Jun 27, 2025	29.23	29.41	29.12	29.30	29.30	0.34%	487,816
Jun 26, 2025	28.99	29.21	28.99	29.20	29.20	1.04%	630,253
Jun 25, 2025	29.02	29.04	28.88	28.90	28.90	-0.52%	921,086
Jun 24, 2025	28.78	29.07	28.73	29.05	29.05	1.54%	427,962
Jun 23, 2025	28.19	28.65	28.13	28.61	28.61	1.53%	695,356
Jun 20, 2025	28.27	28.38	28.13	28.18	28.18	0.28%	500,340
Jun 18, 2025	28.13	28.26	28.06	28.10	28.10	0.25%	356,478
Jun 17, 2025	28.23	28.27	27.97	28.03	28.03	-1.06%	2,444,763
Jun 16, 2025	28.34	28.64	28.29	28.33	28.33	0.39%	367,318
Jun 13, 2025	28.38	28.48	28.18	28.22	28.10	-1.40%	1,135,009
Jun 12, 2025	28.53	28.69	28.53	28.62	28.50	0.07%	232,765
Jun 11, 2025	28.89	28.89	28.51	28.60	28.48	-0.69%	238,320
Jun 10, 2025	28.74	28.81	28.65	28.80	28.68	0.45%	158,086
Jun 9, 2025	28.76	28.83	28.65	28.67	28.55	-0.17%	429,195
Jun 6, 2025	28.55	28.75	28.55	28.72	28.60	1.31%	186,643
Jun 5, 2025	28.43	28.48	28.22	28.35	28.23	-0.07%	472,043