(IEZ)
AMEX: IEZ
· Real-Time Price · USD
18.73
0.84 (4.70%)
At close: Aug 22, 2025, 3:59 PM
18.72
-0.03%
After-hours: Aug 22, 2025, 05:46 PM EDT
IEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.97 | 18.77 | 17.91 | 18.72 | 18.72 | 4.64% | 125,885 |
| Aug 21, 2025 | 17.63 | 17.98 | 17.58 | 17.89 | 17.89 | 1.36% | 75,310 |
| Aug 20, 2025 | 17.73 | 17.75 | 17.48 | 17.65 | 17.65 | -0.11% | 113,300 |
| Aug 19, 2025 | 17.70 | 17.88 | 17.52 | 17.67 | 17.67 | -0.45% | 78,824 |
| Aug 18, 2025 | 17.60 | 17.88 | 17.47 | 17.75 | 17.75 | 0.91% | 65,031 |
| 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 |