Historical Data for ISHARES TRUST (IEZ)

$ 10.86   -0.15 (-1.36%) Volume: 169.22k 3:59 PM EST 25-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 10.89 10.92 10.67 10.86 169.22k -0.15 -1.36% 10.86 1.83m 732
11/24/20 10.90 11.18 10.87 11.01 335.9k 0.51 4.86% 11.01 3.7m 1,080
11/23/20 9.83 10.525 9.83 10.50 227.77k 0.86 8.92% 10.50 2.33m 813
11/20/20 9.71 9.76 9.53 9.64 135.29k -0.11 -1.13% 9.64 1.3m 413
11/19/20 9.45 9.769 9.35 9.75 291.71k 0.22 2.31% 9.75 2.78m 985
11/18/20 9.68 9.99 9.52 9.53 193.96k -0.09 -0.94% 9.53 1.9m 598
11/17/20 9.29 9.63 9.23 9.62 145.28k 0.13 1.37% 9.62 1.37m 415
11/16/20 9.00 9.505 9.00 9.49 131.99k 0.81 9.33% 9.49 1.23m 462
11/13/20 8.44 8.71 8.44 8.68 79.14k 0.32 3.83% 8.68 680.02k 283
11/12/20 8.42 8.62 8.30 8.36 134.86k -0.24 -2.79% 8.36 1.14m 569
11/11/20 8.86 8.86 8.46 8.60 62.89k -0.17 -1.94% 8.60 539.9k 347
11/10/20 8.76 8.94 8.62 8.77 263.37k 0.04 0.46% 8.77 2.3m 775
11/09/20 8.20 8.99 8.17 8.73 314.52k 1.37 18.61% 8.73 2.75m 925
11/06/20 7.52 7.635 7.35 7.36 183.14k -0.17 -2.26% 7.36 1.36m 383
11/05/20 7.55 7.70 7.53 7.53 144.82k 0.00 0.00% 7.53 1.1m 376
11/04/20 7.57 7.69 7.25 7.53 65.64k -0.07 -0.92% 7.53 492.43k 253
11/03/20 7.67 7.82 7.49 7.60 115.76k 0.10 1.33% 7.60 882.1k 375
11/02/20 7.21 7.58 7.15 7.50 115.63k 0.37 5.19% 7.50 857.48k 341
10/30/20 6.84 7.13 6.84 7.13 68.28k 0.25 3.63% 7.13 476.84k 223
10/29/20 6.66 6.89 6.53 6.88 141.62k 0.14 2.08% 6.88 951.42k 352
10/28/20 6.93 6.97 6.71 6.74 193k -0.46 -6.39% 6.74 1.32m 564
10/27/20 7.29 7.29 7.0839 7.20 75.26k -0.10 -1.37% 7.20 538.35k 425
10/26/20 7.45 7.45 7.22 7.30 103.48k -0.29 -3.82% 7.30 757.37k 555