(IEZ)
AMEX: IEZ
· Real-Time Price · USD
17.59
-0.21 (-1.18%)
At close: Aug 15, 2025, 3:59 PM
17.37
-1.22%
After-hours: Aug 15, 2025, 05:29 PM EDT
IEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.77 | 17.82 | 17.58 | 17.59 | 17.59 | -1.18% | 78,930 |
| Aug 14, 2025 | 17.79 | 17.82 | 17.47 | 17.80 | 17.80 | -0.17% | 95,500 |
| Aug 13, 2025 | 17.65 | 17.83 | 17.51 | 17.83 | 17.83 | 1.25% | 89,900 |
| Aug 12, 2025 | 17.43 | 17.74 | 17.43 | 17.61 | 17.61 | 1.50% | 148,100 |
| Aug 11, 2025 | 17.65 | 17.65 | 17.26 | 17.35 | 17.35 | -1.42% | 120,700 |
| Aug 8, 2025 | 17.63 | 17.75 | 17.44 | 17.60 | 17.60 | 0.69% | 114,337 |
| Aug 7, 2025 | 17.90 | 18.07 | 17.45 | 17.48 | 17.48 | -1.13% | 149,823 |
| Aug 6, 2025 | 18.01 | 18.22 | 17.64 | 17.68 | 17.68 | -1.06% | 214,500 |
| Aug 5, 2025 | 17.63 | 17.95 | 17.47 | 17.87 | 17.87 | 2.00% | 121,320 |
| Aug 4, 2025 | 17.45 | 17.55 | 17.36 | 17.52 | 17.52 | 0.34% | 118,035 |
| Aug 1, 2025 | 17.91 | 17.91 | 17.24 | 17.46 | 17.46 | -3.54% | 243,628 |
| Jul 31, 2025 | 18.24 | 18.41 | 18.03 | 18.10 | 18.10 | -1.36% | 199,400 |
| Jul 30, 2025 | 18.73 | 18.73 | 18.16 | 18.35 | 18.35 | -2.45% | 219,659 |
| Jul 29, 2025 | 18.78 | 18.88 | 18.57 | 18.81 | 18.81 | -0.84% | 268,500 |
| Jul 28, 2025 | 18.80 | 19.04 | 18.75 | 18.97 | 18.97 | 1.61% | 191,100 |
| Jul 25, 2025 | 18.72 | 18.75 | 18.55 | 18.67 | 18.67 | -0.16% | 135,045 |
| Jul 24, 2025 | 18.38 | 18.74 | 18.35 | 18.70 | 18.70 | 1.25% | 388,743 |
| Jul 23, 2025 | 17.73 | 18.50 | 17.73 | 18.47 | 18.47 | 6.03% | 573,300 |
| Jul 22, 2025 | 17.12 | 17.50 | 17.12 | 17.42 | 17.42 | 1.63% | 179,109 |
| Jul 21, 2025 | 17.24 | 17.40 | 17.10 | 17.14 | 17.14 | -0.12% | 162,438 |