Register for streaming realtime charts, analysis tools, and prices.
IOZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 31.74 | -0.05 | -0.16% | 31.74 | 31.77 | 31.69 | 221,822 |
| May 20 2024 | 31.79 | 0.23 | 0.73% | 31.75 | 31.83 | 31.69 | 712,305 |
| May 17 2024 | 31.56 | -0.32 | -1.00% | 31.69 | 31.75 | 31.56 | 194,117 |
| May 16 2024 | 31.88 | 0.51 | 1.63% | 31.65 | 31.94 | 31.65 | 389,780 |
| May 15 2024 | 31.37 | 0.16 | 0.51% | 31.43 | 31.47 | 31.35 | 280,933 |
| May 14 2024 | 31.21 | -0.09 | -0.29% | 31.29 | 31.32 | 31.18 | 168,590 |
| May 13 2024 | 31.30 | 0.00 | 0.00% | 31.24 | 31.31 | 31.21 | 734,812 |
| May 10 2024 | 31.30 | 0.15 | 0.48% | 31.25 | 31.36 | 31.23 | 103,845 |
| May 09 2024 | 31.15 | -0.28 | -0.89% | 31.40 | 31.41 | 31.14 | 386,494 |
| May 08 2024 | 31.43 | 0.04 | 0.13% | 31.48 | 31.51 | 31.40 | 461,941 |
| May 07 2024 | 31.39 | 0.49 | 1.59% | 31.11 | 31.40 | 31.06 | 191,363 |
| May 06 2024 | 30.90 | 0.15 | 0.49% | 30.85 | 30.94 | 30.78 | 117,869 |
| May 03 2024 | 30.75 | 0.15 | 0.49% | 30.66 | 30.77 | 30.64 | 201,259 |
| May 02 2024 | 30.60 | 0.10 | 0.33% | 30.50 | 30.67 | 30.47 | 368,277 |
| May 01 2024 | 30.50 | -0.34 | -1.10% | 30.52 | 30.60 | 30.43 | 283,884 |
| Apr 30 2024 | 30.84 | 0.08 | 0.26% | 30.75 | 30.85 | 30.71 | 183,586 |
| Apr 29 2024 | 30.76 | 0.23 | 0.75% | 30.73 | 30.80 | 30.64 | 163,722 |
| Apr 26 2024 | 30.53 | -0.44 | -1.42% | 30.50 | 30.58 | 30.45 | 259,804 |
| Apr 24 2024 | 30.97 | 0.05 | 0.16% | 31.07 | 31.11 | 30.91 | 255,640 |
| Apr 23 2024 | 30.92 | 0.17 | 0.55% | 30.92 | 30.98 | 30.89 | 344,535 |
| Apr 22 2024 | 30.75 | 0.32 | 1.05% | 30.74 | 30.92 | 30.69 | 255,945 |
| Apr 19 2024 | 30.43 | -0.32 | -1.04% | 30.54 | 30.54 | 30.16 | 492,211 |
| Apr 18 2024 | 30.75 | 0.11 | 0.36% | 30.74 | 30.83 | 30.72 | 299,367 |
| Apr 17 2024 | 30.64 | -0.03 | -0.10% | 30.63 | 30.74 | 30.57 | 322,677 |
| Apr 16 2024 | 30.67 | -0.55 | -1.76% | 30.94 | 30.94 | 30.52 | 451,903 |
| Apr 15 2024 | 31.22 | -0.11 | -0.35% | 31.19 | 31.24 | 31.13 | 325,894 |
| Apr 12 2024 | 31.33 | -0.11 | -0.35% | 31.33 | 31.39 | 31.23 | 330,418 |
| Apr 11 2024 | 31.44 | -0.14 | -0.44% | 31.27 | 31.48 | 31.20 | 231,315 |
| Apr 10 2024 | 31.58 | 0.09 | 0.29% | 31.59 | 31.69 | 31.57 | 197,623 |
| Apr 09 2024 | 31.49 | -0.12 | -0.38% | 31.52 | 31.55 | 31.45 | 257,406 |
| Apr 08 2024 | 31.61 | 0.00 | 0.00% | 31.61 | 31.61 | 31.61 | 0 |
| Apr 05 2024 | 31.61 | -0.18 | -0.57% | 31.54 | 31.68 | 31.47 | 203,081 |
| Apr 04 2024 | 31.79 | 0.14 | 0.44% | 31.81 | 31.86 | 31.636 | 1,850,970 |
| Apr 03 2024 | 31.65 | -0.40 | -1.25% | 31.93 | 31.94 | 31.59 | 700,844 |
| Apr 02 2024 | 32.05 | -0.08 | -0.25% | 32.03 | 32.18 | 31.97 | 231,966 |
| Mar 28 2024 | 32.13 | 0.34 | 1.07% | 32.02 | 32.15 | 32.02 | 249,285 |
| Mar 27 2024 | 31.79 | 0.15 | 0.47% | 31.59 | 31.80 | 31.56 | 821,371 |
| Mar 26 2024 | 31.64 | -0.13 | -0.41% | 31.69 | 31.77 | 31.62 | 292,172 |
| Mar 25 2024 | 31.77 | 0.21 | 0.67% | 31.63 | 31.90 | 31.63 | 337,408 |
| Mar 22 2024 | 31.56 | -0.10 | -0.32% | 31.64 | 31.64 | 31.46 | 181,365 |
| Mar 21 2024 | 31.66 | 0.38 | 1.21% | 31.54 | 31.66 | 31.39 | 278,654 |
| Mar 20 2024 | 31.28 | -0.05 | -0.16% | 31.36 | 31.45 | 31.27 | 364,851 |
| Mar 19 2024 | 31.33 | 0.11 | 0.35% | 31.22 | 31.34 | 31.16 | 525,353 |
| Mar 18 2024 | 31.22 | 0.12 | 0.39% | 31.12 | 31.22 | 31.07 | 237,982 |
| Mar 15 2024 | 31.10 | -0.23 | -0.73% | 31.08 | 31.15 | 30.84 | 250,495 |
| Mar 14 2024 | 31.33 | -0.07 | -0.22% | 31.48 | 31.50 | 31.30 | 90,816 |
| Mar 13 2024 | 31.40 | 0.10 | 0.32% | 31.42 | 31.47 | 31.35 | 246,428 |
| Mar 12 2024 | 31.30 | 0.00 | 0.00% | 31.32 | 31.44 | 31.30 | 253,412 |
| Mar 11 2024 | 31.30 | -0.56 | -1.76% | 31.63 | 31.63 | 31.27 | 153,736 |
| Mar 08 2024 | 31.86 | 0.34 | 1.08% | 31.71 | 31.89 | 31.68 | 139,521 |
| Mar 07 2024 | 31.52 | 0.24 | 0.77% | 31.49 | 31.555 | 31.41 | 357,804 |
| Mar 06 2024 | 31.28 | 0.05 | 0.16% | 31.17 | 31.32 | 31.14 | 430,095 |
| Mar 05 2024 | 31.23 | -0.04 | -0.13% | 31.27 | 31.31 | 31.17 | 952,705 |
| Mar 04 2024 | 31.27 | 0.00 | 0.00% | 31.31 | 31.40 | 31.22 | 201,355 |
| Mar 01 2024 | 31.27 | 0.19 | 0.61% | 31.13 | 31.30 | 31.10 | 161,657 |
| Feb 29 2024 | 31.08 | 0.19 | 0.62% | 30.88 | 31.10 | 30.82 | 298,504 |
| Feb 28 2024 | 30.89 | 0.00 | 0.00% | 31.02 | 31.04 | 30.83 | 236,696 |
| Feb 27 2024 | 30.89 | 0.07 | 0.23% | 30.80 | 30.90 | 30.69 | 315,061 |
| Feb 26 2024 | 30.82 | 0.02 | 0.06% | 30.89 | 30.97 | 30.79 | 180,282 |
| Feb 23 2024 | 30.80 | 0.13 | 0.42% | 30.87 | 30.87 | 30.75 | 229,902 |
| Feb 22 2024 | 30.67 | 0.07 | 0.23% | 30.63 | 30.70 | 30.56 | 263,851 |
