(IYZ)
CBOE: IYZ
· Real-Time Price · USD
32.27
0.25 (0.78%)
At close: Sep 11, 2025, 3:00 PM
IYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 32.10 | 32.30 | 32.00 | 32.25 | 32.25 | 0.72% | 349,868 |
| Sep 10, 2025 | 31.82 | 32.05 | 31.82 | 32.02 | 32.02 | 1.11% | 562,527 |
| Sep 9, 2025 | 31.53 | 31.69 | 31.53 | 31.67 | 31.67 | 0.32% | 613,800 |
| Sep 8, 2025 | 31.48 | 31.68 | 31.45 | 31.57 | 31.57 | -1.22% | 611,800 |
| Sep 5, 2025 | 32.08 | 32.15 | 31.75 | 31.96 | 31.96 | 0.16% | 372,500 |
| Sep 4, 2025 | 31.76 | 32.03 | 31.76 | 31.91 | 31.91 | 1.62% | 243,100 |
| Sep 3, 2025 | 31.40 | 31.42 | 31.24 | 31.40 | 31.40 | -0.03% | 259,129 |
| Sep 2, 2025 | 31.17 | 31.48 | 31.08 | 31.41 | 31.41 | -0.51% | 504,100 |
| Aug 29, 2025 | 31.51 | 31.57 | 31.41 | 31.57 | 31.57 | 0.06% | 347,800 |
| Aug 28, 2025 | 31.21 | 31.60 | 31.20 | 31.55 | 31.55 | 0.93% | 233,500 |
| Aug 27, 2025 | 31.17 | 31.34 | 31.13 | 31.26 | 31.26 | 0.35% | 191,408 |
| Aug 26, 2025 | 31.07 | 31.29 | 31.05 | 31.15 | 31.15 | 0.39% | 207,146 |
| Aug 25, 2025 | 30.94 | 31.12 | 30.94 | 31.03 | 31.03 | 0.23% | 204,200 |
| Aug 22, 2025 | 30.75 | 31.16 | 30.75 | 30.96 | 30.96 | 1.38% | 315,712 |
| Aug 21, 2025 | 30.31 | 30.59 | 30.29 | 30.54 | 30.54 | 0.36% | 319,300 |
| Aug 20, 2025 | 30.40 | 30.45 | 30.17 | 30.43 | 30.43 | 0.10% | 369,434 |
| Aug 19, 2025 | 30.64 | 30.70 | 30.35 | 30.40 | 30.40 | -0.88% | 504,400 |
| Aug 18, 2025 | 30.50 | 30.71 | 30.49 | 30.67 | 30.67 | 0.69% | 3,233,001 |
| 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 |