(IYZ)
CBOE: IYZ
· Real-Time Price · USD
30.64
0.18 (0.59%)
At close: Aug 18, 2025, 1:55 PM
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% | 361,100 |
| Aug 13, 2025 | 31.04 | 31.15 | 30.88 | 30.98 | 30.98 | 0.13% | 420,800 |
| 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% | 266,500 |
| Aug 7, 2025 | 30.22 | 30.29 | 29.98 | 30.29 | 30.29 | 0.73% | 231,700 |
| Aug 6, 2025 | 29.91 | 30.25 | 29.91 | 30.07 | 30.07 | 1.38% | 848,000 |
| Aug 5, 2025 | 29.87 | 29.89 | 29.62 | 29.66 | 29.66 | -0.50% | 737,900 |
| Aug 4, 2025 | 29.51 | 29.84 | 29.51 | 29.81 | 29.81 | 1.22% | 3,124,000 |
| 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% | 693,600 |
| Jul 28, 2025 | 29.89 | 29.89 | 29.72 | 29.85 | 29.85 | -0.40% | 278,100 |
| Jul 25, 2025 | 30.01 | 30.04 | 29.91 | 29.97 | 29.97 | -1.02% | 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 | 1.16% | 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% | 361,400 |