(IYZ)
CBOE: IYZ
· Real-Time Price · USD
31.57
0.31 (0.99%)
At close: Aug 28, 2025, 3:00 PM
IYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 31.21 | 31.60 | 31.20 | 31.55 | 31.55 | 0.93% | 233,497 |
| 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 |
| 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 |