Currently Thu 25-May-22 06:21:26 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(IOZ) ISHARES MSCI AUSTRALIA 200 home page...
TOC Company Info for IOZ Fundamental 
| Listing Code | IOZ |
| Listing Name | ISHARES MSCI AUSTRALIA 200 |
| GICS Sector | GICS Sector Code Not Applicable |
| Company Listing | ASX listed company as at Tue Jun 05 18:54:31 EST 2012 |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Wednesday 21st May 2025
Latest price with VOLUME for IOZ .. Tuesday 20th May 2025
IOZ is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Jun 05 18:54:31 EST 2012
Company Fundamental Data News More Historic Detail for Company IOZ
| DATE | ### | ### | ### | ### | ### | ### |
|---|---|---|---|---|---|---|
| SHARE PRICE | 32.56 | 32.7 | 31.56 | 30.82 | 30.55 | |
| MARKET CAP | ||||||
| DIVIDEND YIELD | ||||||
| Price to Earnings (PE) Price/EPS | ||||||
| Earnings/Share (EPS) | ||||||
| EARNINGS YIELD% | ||||||
| DEBT EQUITY | ||||||
| Net Tangible Assets (NTA) | ||||||
| DIV COVER | ||||||
| SHARE PRICE NTA | ||||||
| CVGI | ||||||
| FRANK | ||||||
| DIVPS | ||||||
| 52 WK HI LAST% | ||||||
| 52 WK LO LAST% | ||||||
| ALLORDS DIVYIELD | ||||||
| DIV YIELD ALLORDS DIV YIELD | ||||||
| ALLORDS PE | ||||||
| PE ALLORDSPE | ||||||
| EARNINGS YIELD BOND RATE | ||||||
| DIV YIELD BONDRATE | ||||||
| 10 YEAR BOND YIELD | ||||||
| AUD | ||||||
| ISSUED SHARES | ||||||
| DMI | ||||||
| RS I5 | ||||||
| STOCH | ||||||
| ADX | ||||||
| MOV 10 | ||||||
| MOV 40 | ||||||
| STD 10 | ||||||
| HIGHEST | ||||||
| LOWEST | ||||||
| DIVIDEND DATE EX | ||||||
| DIVIDEND DATE PAY | ||||||
| DIVIDEND AMOUNT | ||||||
| DIVIDEND FRANKING | ||||||
| HIGHEST P | ||||||
| LOWEST P | ||||||
| STDEV | ||||||
| Year High | 32.85 | 32.85 | ### | ### | ### | |
| Year Low | ### | ### | ### | ### | ### | |
| Net Profit Margin% | ||||||
| Operating Margin% | ||||||
| Return on Avg Assets% | ||||||
| Return on Avg Equity% | ||||||
| No. Employees | ||||||
| 52Week High | 32.85 | 32.85 | ### | ### | ### | |
| 52Week Low | ### | ### | ### | ### | ### |
Fundamental News for IOZ Options Score Company IOZ for Ownership
| Ctr | Links | Date | News | Score |
|---|---|---|---|---|
| 1 | an > | 2025-05-15 | 2025-05-19 07:28 GMT, Price Closed at $33.53 | -4 |
| Price range $16.24 -> $34.68, for Dates 2010-Dec-09 Thu -> 2025-May-15 Thu |
||||
| 2 | < an > | 2020-04-21 | 2020-04-27 13:07 GMT, Dividend Interim Date Payable | 0 |
| Interim Date Payable, Dividend Amount: 19.1326c AUD EST 0.1847 FRANK ED 30% CTR 0.003 C 97 %Percentage Franked |
||||
| 3 | < an > | 2020-04-08 | 2020-04-27 13:07 GMT, ex_Dividend Interim Record Date | 0 |
| Interim Record Date, Dividend Amount: 19.1326c AUD EST 0.1847 FRANK ED 30% CTR 0.003 C 97 %Percentage Franked |
||||
| 4 | < an > | 2020-04-07 | 2020-04-27 13:07 GMT, ex_Dividend Interim Ex Dividend | 0 |
| Interim Ex Dividend, Dividend Amount: 19.1326c AUD EST 0.1847 FRANK ED 30% CTR 0.003 C 97 %Percentage Franked |
||||
| 5 | < an > | 2020-01-16 | 2020-01-11 01:20 GMT, Dividend Interim Date Payable | 0 |
| Interim Date Payable, Dividend Amount: 18.6415c AUD DRP 0 %Percentage Franked |
||||
| 6 | < an > | 2020-01-07 | 2020-01-11 01:20 GMT, ex_Dividend Interim Record Date | 0 |
| Interim Record Date, Dividend Amount: 18.6415c AUD DRP 0 %Percentage Franked |
||||
| 7 | < an > | 2020-01-06 | 2020-01-11 01:20 GMT, ex_Dividend Interim Ex Dividend | 0 |
| Interim Ex Dividend, Dividend Amount: 18.6415c AUD DRP 0 %Percentage Franked |
||||
| 8 | < an > | 2019-10-22 | 2019-10-27 23:59 GMT, Dividend Interim Date Payable | 0 |
| Interim Date Payable, Dividend Amount: 36.848c EST 31.1968C FR@30% 1.2768C CFI DRP 85 %Percentage Franked |
||||
| 9 | < an > | 2019-10-11 | 2019-10-27 23:59 GMT, ex_Dividend Interim Record Date | 0 |
| Interim Record Date, Dividend Amount: 36.848c EST 31.1968C FR@30% 1.2768C CFI DRP 85 %Percentage Franked |
||||
| 10 | < an > | 2019-10-10 | 2019-10-27 23:59 GMT, ex_Dividend Interim Ex Dividend | 0 |
| Interim Ex Dividend, Dividend Amount: 36.848c EST 31.1968C FR@30% 1.2768C CFI DRP 85 %Percentage Franked |
||||
| 11 | < an > | 2019-07-11 | 2019-09-05 03:52 GMT, Dividend Final Date Payable | 0 |
| Final Date Payable, Dividend Amount: 35.8534c DRP 0 %Percentage Franked |
||||
| 12 | < an > | 2019-07-02 | 2019-09-05 03:52 GMT, ex_Dividend Final Record Date | 0 |
| Final Record Date, Dividend Amount: 35.8534c DRP 0 %Percentage Franked |
||||
| 13 | < an > | 2019-07-01 | 2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend | 0 |
| Final Ex Dividend, Dividend Amount: 35.8534c DRP 0 %Percentage Franked |
||||
| 14 | < an > | 2019-04-17 | 2019-09-05 03:52 GMT, Dividend Interim Date Payable | 0 |
| Interim Date Payable, Dividend Amount: 31.5158c EST 27.1727C FR@30% 0.5491C CFI DRP 86 %Percentage Franked |
||||
| 15 | < an > | 2019-04-08 | 2019-09-05 03:52 GMT, ex_Dividend Interim Record Date | 0 |
| Interim Record Date, Dividend Amount: 31.5158c EST 27.1727C FR@30% 0.5491C CFI DRP 86 %Percentage Franked |
||||
| 16 | < an > | 2019-04-05 | 2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend | 0 |
| Interim Ex Dividend, Dividend Amount: 31.5158c EST 27.1727C FR@30% 0.5491C CFI DRP 86 %Percentage Franked |
||||
| 17 | < an > | 2019-01-16 | 2019-09-05 03:52 GMT, Dividend Interim Date Payable | 0 |
| Interim Date Payable, Dividend Amount: 22.4438c EST 16.5868C FR@30% 3.259C CFIDRP 74 %Percentage Franked |
||||
| 18 | < an > | 2019-01-07 | 2019-09-05 03:52 GMT, ex_Dividend Interim Record Date | 0 |
| Interim Record Date, Dividend Amount: 22.4438c EST 16.5868C FR@30% 3.259C CFIDRP 74 %Percentage Franked |
||||
| 19 | < an > | 2019-01-04 | 2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend | 0 |
| Interim Ex Dividend, Dividend Amount: 22.4438c EST 16.5868C FR@30% 3.259C CFIDRP 74 %Percentage Franked |
||||
| 20 | < an > | 2018-10-17 | 2019-09-05 03:52 GMT, Dividend Interim Date Payable | 0 |
| Interim Date Payable, Dividend Amount: 42.7593c EST 36.96C FR@30% 1.4C CFI DRP 86 %Percentage Franked |
||||
| 21 | < an > | 2018-10-08 | 2019-09-05 03:52 GMT, ex_Dividend Interim Record Date | 0 |
| Interim Record Date, Dividend Amount: 42.7593c EST 36.96C FR@30% 1.4C CFI DRP 86 %Percentage Franked |
||||
| 22 | < an > | 2018-10-05 | 2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend | 0 |
| Interim Ex Dividend, Dividend Amount: 42.7593c EST 36.96C FR@30% 1.4C CFI DRP 86 %Percentage Franked |
||||
| 23 | < an > | 2018-07-12 | 2019-09-05 03:52 GMT, Dividend Final Date Payable | 0 |
| Final Date Payable, Dividend Amount: 19.4275c DRP 0 %Percentage Franked |
||||
| 24 | < an > | 2018-07-03 | 2019-09-05 03:52 GMT, ex_Dividend Final Record Date | 0 |
| Final Record Date, Dividend Amount: 19.4275c DRP 0 %Percentage Franked |
||||
| 25 | < an > | 2018-07-02 | 2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend | 0 |
| Final Ex Dividend, Dividend Amount: 19.4275c DRP 0 %Percentage Franked |
||||
| 26 | < an > | 2016-05-03 | 2019-06-10 14:25 GMT, Name change Change of Name only | 0 |
| iShares S&P/ASX 200 ETF... New Code (IOZ) iShares CORE S&P/ASX 200 ETF |
||||
| 27 | < an > | 2015-12-03 | 2019-06-10 14:25 GMT, Name change Change of Name only | 0 |
| iShares MSCI Australia 200 ETF... New Code (IOZ) iShares S&P/ASX 200 ETF |
||||
| 28 | < an | 2014-02-04 | 2019-06-10 14:25 GMT, Name change Change of Name only | 0 |
| ISHARES MSCI Australia 200... New Code (IOZ) ISHARES MSCI Australia 200 ETF |
||||
News Options owned by IOZ Warrants No OPTIONS for company (IOZ) ISHARES MSCI AUSTRALIA 200.
Options Warrants owned by IOZ Charting | Ctr | Warrant Code | Effective As At Date | Type of Warrant | Expiry Date | Ratio | Exercise | Style Eur/ Amer | Issuer | Reg- istry | Notes |
|---|---|---|---|---|---|---|---|---|---|---|
| 1 | IOZJOA | 2025-05-20 | Instalment MINI | ### | 1 | ### | A | CITIWARRANTS | COR | |
| 2 | IOZSO1 | 2025-05-20 | Barrier SFI | 2025-09-25 | 1 | ### | A | CITIWARRANTS | COR | |
| 3 | IOZSO2 | 2025-05-20 | Barrier SFI | ### | 1 | 16.4248 | A | CITIWARRANTS | COR | |
| 4 | IOZSOA | 2025-05-20 | Self Funding Instalments | ### | 1 | ### | A | CITIWARRANTS | COR | |
| 5 | IOZSOB | 2025-05-20 | Self Funding Instalments | ### | 1 | 15.8382 | A | CITIWARRANTS | COR | |
| 6 | IOZSOC | 2025-05-20 | Self Funding Instalments | ### | 1 | 12.075 | A | CITIWARRANTS | COR | |
| 7 | IOZSOD | 2025-05-20 | Self Funding Instalments | ### | 1 | ### | A | CITIWARRANTS | COR | |
| 8 | IOZSOE | 2025-05-20 | Self Funding Instalments | ### | 1 | 17.42 | A | CITIWARRANTS | COR | |
| 9 | IOZSOF | 2025-05-20 | Self Funding Instalments | ### | 1 | ### | A | CITIWARRANTS | COR | |
| 10 | IOZSOG | 2025-05-20 | Self Funding Instalments | ### | 1 | 14.4527 | A | CITIWARRANTS | COR | |
| 11 | IOZSOH | 2025-05-20 | Self Funding Instalments | ### | 1 | ### | A | CITIWARRANTS | COR | |
| 12 | IOZSOI | 2025-05-20 | Self Funding Instalments | ### | 1 | 13.1989 | A | CITIWARRANTS | COR | |
| 13 | IOZSOJ | 2025-05-20 | Self Funding Instalments | ### | 1 | ### | A | CITIWARRANTS | COR | |
| 14 | IOZSOK | 2025-05-20 | Self Funding Instalments | ### | 1 | 21.9754 | A | CITIWARRANTS | COR | |
| 15 | IOZSOL | 2025-05-20 | Self Funding Instalments | ### | 1 | 19.4678 | A | CITIWARRANTS | COR | |
| 16 | IOZSOM | 2025-05-20 | Self Funding Instalments | ### | 1 | ### | A | CITIWARRANTS | COR | |
| 17 | IOZSON | 2025-05-20 | Self Funding Instalments | ### | 1 | 17.6141 | A | CITIWARRANTS | COR | |
| 18 | IOZSOO | 2025-05-20 | Self Funding Instalments | ### | 1 | 13.28 | A | CITIWARRANTS | COR | |
| 19 | IOZSOP | 2025-05-20 | Self Funding Instalments | ### | 1 | 19.42 | A | CITIWARRANTS | COR |
Warrants Price Charting Ext_Verification Various chartings for (IOZ) ISHARES MSCI AUSTRALIA 200:
Charting Verify using external resources Limits - Charts for IOZ, compared with All Ords (ASX)
- Max chart for IOZ (float)
- BigCharts for IOZ (BigCharts)
- Google stats for IOZ (Google)
- Max chart for IOZ, compared with All Ords (Yahoo)
- Detailed Technical Analysis for IOZ (Yahoo)
- Financial Highlights for IOZ (Reuters)
- Company Announcements, Last 6 months for IOZ (ASX)
- Upcoming Company Events for IOZ (Boardroom.Media)
Company Name Search (ASIC)
External verification links...
Ext_Verification Limits (min and Max values) Weekly
Legend for Following Tables
|
|
Limits Weekly Price Summary Enhanced Weekly summary for IOZ
Weekly Format Enhanced Daily Prices for IOZ Basic
End of day Prices (Enhanced format),
last 120 Days for (IOZ) ISHARES MSCI AUSTRALIA 200| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-21 Wed | ### | ### | 33.89 | ### | ### | ### | ### | ### | 0.0 |
| 2025-May-20 Tue | 33.79 | 33.83 | ### | 33.72 | 308,175 | 10,396,283 | ### | 34.9 | 0.0 |
| 2025-May-19 Mon | ### | 33.74 | 33.5 | 33.53 | 218,875 | 7,358,577 | ### | ### | 0.0 |
| 2025-May-16 Fri | 33.87 | ### | ### | 33.72 | ### | ### | -0.4 | 28.1 | 0.0 |
| 2025-May-15 Thu | ### | 33.56 | ### | 33.53 | ### | ### | 0.4 | 78.6 | 0.0 |
| 2025-May-14 Wed | 33.46 | 33.46 | ### | 33.45 | 288,947 | 9,649,385 | ### | 38.8 | 0.0 |
| 2025-May-13 Tue | 33.57 | 33.59 | ### | 33.42 | 354,624 | ### | -0.4 | 39.1 | 0.0 |
| 2025-May-12 Mon | 33.42 | 33.43 | 33.23 | 33.23 | ### | 12,039,829 | ### | 37.4 | 0.0 |
| 2025-May-09 Fri | ### | 33.26 | ### | 33.2 | ### | ### | 0.5 | 69.4 | 0.0 |
| 2025-May-08 Thu | ### | ### | ### | ### | ### | ### | 0.3 | 61.8 | 0.0 |
| 2025-May-07 Wed | 32.89 | ### | 32.85 | ### | 301,740 | ### | ### | ### | 0.0 |
| 2025-May-06 Tue | 32.81 | ### | 32.8 | 32.84 | ### | 18,855,254 | ### | 63.7 | 0.0 |
| 2025-May-05 Mon | ### | ### | 32.85 | 32.85 | ### | ### | -1.0 | 35.4 | 0.0 |
| 2025-May-02 Fri | 32.75 | 33.21 | 32.72 | 33.2 | ### | ### | 1.4 | 71.1 | 0.0 |
| 2025-May-01 Thu | 32.7 | 32.85 | ### | 32.83 | ### | 25,816,279 | ### | 69.8 | 0.0 |
| 2025-Apr-30 Wed | ### | 32.71 | 32.53 | 32.71 | ### | ### | 0.2 | 68.9 | 0.0 |
| 2025-Apr-29 Tue | ### | 32.53 | 32.25 | 32.52 | ### | ### | 0.7 | 65.4 | 0.0 |
| 2025-Apr-28 Mon | ### | 32.44 | ### | 32.2 | 303,428 | 9,805,275 | -0.6 | ### | 0.0 |
| 2025-Apr-24 Thu | ### | ### | ### | ### | 228,778 | ### | 0.3 | 61.3 | 0.0 |
| 2025-Apr-23 Wed | ### | ### | 31.86 | ### | ### | ### | ### | 34.3 | 0.0 |
| 2025-Apr-22 Tue | ### | 31.52 | ### | 31.47 | ### | ### | 1.0 | 79.2 | 0.0 |
| 2025-Apr-17 Thu | 31.26 | 31.48 | 31.22 | 31.48 | ### | ### | ### | 65.8 | 0.0 |
| 2025-Apr-16 Wed | 31.23 | ### | 31.2 | 31.24 | 939,750 | 29,409,476 | ### | 68.2 | 0.0 |
| 2025-Apr-15 Tue | 31.25 | 31.41 | ### | 31.27 | 382,385 | 11,968,650 | ### | ### | 0.0 |
| 2025-Apr-14 Mon | ### | 31.27 | ### | ### | 211,727 | ### | ### | 68.5 | 0.0 |
| 2025-Apr-11 Fri | ### | 30.79 | ### | 30.79 | 206,950 | 6,321,287 | 1.4 | 68.7 | 0.0 |
| 2025-Apr-10 Thu | ### | ### | ### | ### | ### | 29,272,059 | ### | 28.4 | 0.0 |
| 2025-Apr-09 Wed | ### | ### | 29.51 | 29.74 | 396,576 | ### | ### | 78.7 | 0.0 |
| 2025-Apr-08 Tue | 29.78 | 30.26 | ### | 30.26 | 638,084 | ### | ### | 60.1 | 0.0 |
| 2025-Apr-07 Mon | ### | 29.79 | 28.85 | 29.56 | ### | ### | ### | 80.3 | 0.0 |
| 2025-Apr-04 Fri | 31.43 | 31.54 | ### | ### | ### | 13,419,850 | -0.9 | ### | 0.0 |
| 2025-Apr-03 Thu | 31.59 | ### | 31.56 | ### | ### | ### | 1.1 | 79.6 | 0.0 |
| 2025-Apr-02 Wed | ### | 32.42 | 32.23 | 32.23 | 1,649,358 | ### | ### | ### | 0.0 |
| 2025-Apr-01 Tue | ### | 32.2 | ### | 32.2 | ### | 7,690,185 | 0.4 | 76.0 | 0.0 |
| 2025-Mar-31 Mon | ### | ### | 31.87 | 31.89 | 1,009,648 | ### | ### | 43.3 | 0.0 |
| 2025-Mar-28 Fri | ### | 32.51 | 32.27 | 32.43 | 382,729 | ### | 0.2 | ### | 0.0 |
| 2025-Mar-27 Thu | 32.29 | 32.4 | 32.25 | 32.4 | ### | ### | 0.3 | 71.7 | 0.0 |
| 2025-Mar-26 Wed | 32.48 | 32.58 | 32.47 | 32.5 | 308,946 | ### | ### | 65.8 | 0.0 |
| 2025-Mar-25 Tue | ### | 32.47 | 32.26 | 32.26 | ### | ### | ### | ### | 0.0 |
| 2025-Mar-24 Mon | 32.2 | 32.27 | ### | 32.24 | 221,540 | ### | 0.1 | 71.5 | 0.0 |
| 2025-Mar-21 Fri | ### | ### | ### | 32.21 | 258,924 | ### | ### | 67.8 | 0.0 |
| 2025-Mar-20 Thu | ### | 32.24 | ### | ### | 690,051 | 22,167,888 | 0.4 | 61.1 | 0.0 |
| 2025-Mar-19 Wed | 31.81 | ### | 31.71 | 31.81 | ### | ### | ### | 69.8 | 0.0 |
| 2025-Mar-18 Tue | ### | ### | 31.87 | ### | 486,956 | ### | -0.7 | 29.5 | 0.0 |
| 2025-Mar-17 Mon | 31.88 | ### | 31.77 | 31.89 | 317,546 | ### | ### | ### | 0.0 |
| 2025-Mar-14 Fri | 31.53 | ### | 31.48 | ### | 272,979 | 8,617,947 | 0.3 | ### | 0.0 |
| 2025-Mar-13 Thu | ### | 31.77 | 31.44 | 31.46 | 607,850 | ### | -0.7 | 31.2 | 0.0 |
| 2025-Mar-12 Wed | 31.75 | 31.75 | 31.4 | ### | ### | ### | -0.5 | ### | 0.0 |
| 2025-Mar-11 Tue | ### | ### | 31.72 | ### | ### | ### | 0.1 | ### | 0.0 |
| 2025-Mar-10 Mon | ### | 32.41 | 32.28 | ### | ### | 5,507,059 | ### | 37.0 | 0.0 |
| 2025-Mar-07 Fri | 32.54 | 32.55 | 32.23 | 32.24 | ### | 12,195,158 | -0.9 | 35.4 | 0.0 |
| 2025-Mar-06 Thu | ### | ### | 32.75 | 32.85 | ### | 60,117,849 | -0.2 | ### | 0.0 |
| 2025-Mar-05 Wed | ### | ### | 32.73 | ### | 468,679 | ### | ### | 38.4 | 0.0 |
| 2025-Mar-04 Tue | ### | ### | ### | ### | ### | 11,424,622 | ### | ### | 0.0 |
| 2025-Mar-03 Mon | 33.2 | ### | ### | ### | 357,975 | ### | ### | 67.6 | 0.0 |
| 2025-Feb-28 Fri | ### | 33.2 | ### | ### | 208,149 | ### | ### | ### | 0.0 |
| 2025-Feb-27 Thu | ### | 33.52 | ### | ### | ### | ### | 0.2 | 64.4 | 0.0 |
| 2025-Feb-26 Wed | 33.25 | 33.29 | ### | 33.29 | ### | ### | 0.1 | ### | 0.0 |
| 2025-Feb-25 Tue | 33.27 | ### | ### | ### | ### | 8,768,874 | ### | ### | 0.0 |
| 2025-Feb-24 Mon | ### | 33.5 | ### | 33.5 | ### | 45,904,747 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | ### | ### | 33.41 | 33.43 | ### | ### | -0.7 | ### | 0.0 |
| 2025-Feb-20 Thu | 33.75 | 33.75 | 33.4 | 33.52 | ### | ### | -0.7 | ### | 0.0 |
| 2025-Feb-19 Wed | ### | ### | 33.8 | ### | 353,085 | ### | ### | ### | 0.0 |
| 2025-Feb-18 Tue | ### | ### | ### | ### | 358,948 | ### | -0.6 | ### | 0.0 |
| 2025-Feb-17 Mon | 34.5 | 34.55 | ### | ### | ### | 7,342,951 | ### | ### | 0.0 |
| 2025-Feb-14 Fri | ### | ### | 34.41 | 34.42 | 289,026 | ### | -0.7 | ### | 0.0 |
| 2025-Feb-13 Thu | ### | 34.48 | ### | ### | 281,784 | ### | 0.1 | ### | 0.0 |
| 2025-Feb-12 Wed | ### | 34.29 | ### | 34.29 | ### | 13,217,345 | ### | 76.2 | 0.0 |
| 2025-Feb-11 Tue | 34.2 | 34.23 | ### | ### | 304,658 | ### | ### | ### | 0.0 |
| 2025-Feb-10 Mon | ### | ### | ### | ### | 401,471 | 13,666,072 | ### | ### | 0.0 |
| 2025-Feb-07 Fri | ### | ### | ### | 34.22 | 273,581 | ### | 0.1 | ### | 0.0 |
| 2025-Feb-06 Thu | ### | 34.27 | ### | 34.24 | 261,356 | 8,931,841 | 0.4 | ### | 0.0 |
| 2025-Feb-05 Wed | 33.83 | ### | 33.83 | 33.84 | ### | ### | ### | 64.4 | 0.0 |
| 2025-Feb-04 Tue | ### | ### | ### | ### | ### | ### | -0.9 | 29.7 | 0.0 |
| 2025-Feb-03 Mon | ### | 33.77 | 33.55 | ### | 351,424 | ### | ### | 78.4 | 0.0 |
| 2025-Jan-31 Fri | 34.26 | 34.45 | 34.23 | ### | 232,558 | 7,986,041 | ### | ### | 0.0 |
| 2025-Jan-30 Thu | ### | 34.25 | ### | ### | ### | 7,297,152 | 0.3 | ### | 0.0 |
| 2025-Jan-29 Wed | 33.88 | ### | 33.85 | ### | ### | 8,541,281 | 0.2 | ### | 0.0 |
| 2025-Jan-28 Tue | 33.83 | ### | 33.73 | 33.75 | ### | 5,739,047 | ### | ### | 0.0 |
| 2025-Jan-24 Fri | 33.72 | 33.86 | 33.72 | 33.83 | 174,777 | ### | 0.3 | 68.8 | 0.0 |
| 2025-Jan-23 Thu | 33.83 | 33.84 | ### | 33.7 | ### | ### | -0.4 | 38.5 | 0.0 |
| 2025-Jan-22 Wed | 33.89 | ### | 33.85 | ### | ### | ### | ### | ### | 0.0 |
| 2025-Jan-21 Tue | 33.76 | ### | 33.59 | 33.76 | 477,920 | ### | ### | ### | 0.0 |
| 2025-Jan-20 Mon | 33.49 | ### | 33.47 | 33.56 | ### | 4,556,945 | ### | ### | 0.0 |
| 2025-Jan-17 Fri | 33.51 | 33.57 | ### | 33.41 | 116,970 | 3,914,985 | ### | ### | 0.0 |
| 2025-Jan-16 Thu | 33.53 | 33.58 | 33.43 | 33.49 | ### | 6,309,159 | ### | 35.8 | 0.0 |
| 2025-Jan-15 Wed | ### | 33.23 | ### | ### | 228,824 | ### | -0.4 | ### | 0.0 |
| 2025-Jan-14 Tue | ### | ### | ### | ### | 190,823 | ### | ### | 33.2 | 0.0 |
| 2025-Jan-13 Mon | ### | ### | 32.78 | ### | 433,559 | ### | ### | ### | 0.0 |
| 2025-Jan-10 Fri | 33.53 | ### | 33.21 | ### | ### | 9,955,057 | ### | 32.9 | 0.0 |
| 2025-Jan-09 Thu | 33.4 | 33.46 | ### | 33.46 | ### | ### | 0.2 | 71.5 | 0.0 |
| 2025-Jan-08 Wed | 33.22 | ### | ### | 33.55 | 182,681 | ### | ### | 74.4 | 0.0 |
| 2025-Jan-07 Tue | ### | ### | 33.2 | 33.29 | ### | 5,679,842 | ### | ### | 0.0 |
| 2025-Jan-06 Mon | 33.52 | 33.52 | ### | ### | 137,621 | ### | ### | 37.0 | 0.0 |
| 2025-Jan-03 Fri | ### | 33.4 | ### | ### | ### | 2,095,945 | ### | 69.8 | 0.0 |
| 2025-Jan-02 Thu | ### | ### | ### | ### | ### | ### | 0.5 | 66.9 | 0.0 |
| 2024-Dec-31 Tue | ### | ### | ### | ### | ### | ### | ### | 30.5 | 0.0 |
| 2024-Dec-30 Mon | 33.28 | ### | ### | ### | 218,620 | 7,259,277 | ### | ### | 0.0 |
| 2024-Dec-27 Fri | 33.23 | 33.44 | ### | ### | 171,272 | 5,705,926 | ### | ### | 0.0 |
| 2024-Dec-24 Tue | ### | 33.21 | ### | ### | ### | ### | ### | 65.7 | 0.0 |
| 2024-Dec-23 Mon | 32.75 | ### | 32.72 | ### | ### | ### | ### | 68.0 | 0.0 |
| 2024-Dec-20 Fri | 32.84 | 32.86 | 32.48 | 32.56 | 522,241 | ### | -0.9 | ### | 0.0 |
| 2024-Dec-19 Thu | ### | ### | 32.79 | ### | ### | ### | 0.2 | ### | 0.0 |
| 2024-Dec-18 Wed | ### | ### | 33.48 | 33.52 | ### | 16,575,272 | -0.4 | 30.9 | 0.0 |
| 2024-Dec-17 Tue | 33.25 | ### | 33.2 | 33.56 | ### | ### | ### | ### | 0.0 |
| 2024-Dec-16 Mon | 33.46 | 33.46 | 33.27 | ### | 211,671 | ### | -0.4 | ### | 0.0 |
| 2024-Dec-13 Fri | 33.41 | 33.52 | ### | 33.49 | 286,625 | ### | ### | ### | 0.0 |
| 2024-Dec-12 Thu | 33.88 | 33.88 | ### | ### | ### | 6,322,876 | ### | 35.4 | 0.0 |
| 2024-Dec-11 Wed | 33.82 | 33.85 | ### | 33.71 | ### | 7,622,820 | -0.3 | ### | 0.0 |
| 2024-Dec-10 Tue | ### | ### | 33.76 | ### | 161,971 | 5,493,246 | -0.4 | ### | 0.0 |
| 2024-Dec-09 Mon | 33.88 | ### | 33.8 | ### | ### | ### | 0.3 | ### | 0.0 |
| 2024-Dec-06 Fri | ### | ### | ### | ### | 188,024 | 6,405,977 | ### | 34.3 | 0.0 |
| 2024-Dec-05 Thu | 34.28 | ### | 34.2 | 34.21 | ### | ### | ### | 35.1 | 0.0 |
| 2024-Dec-04 Wed | 34.21 | 34.21 | ### | ### | 507,742 | ### | ### | 34.4 | 0.0 |
| 2024-Dec-03 Tue | 34.29 | ### | 34.28 | 34.28 | ### | ### | 0.0 | 35.0 | 0.0 |
| 2024-Dec-02 Mon | ### | ### | 34.055 | ### | 212,372 | ### | ### | 42.7 | 0.0 |
| 2024-Nov-29 Fri | ### | ### | 33.86 | ### | ### | 28,667,672 | ### | 65.2 | 0.0 |
| 2024-Nov-28 Thu | ### | 34.22 | ### | ### | 324,876 | ### | 0.1 | 66.9 | 0.0 |
| 2024-Nov-27 Wed | ### | ### | 33.86 | ### | ### | ### | 0.0 | ### | 0.0 |
| 2024-Nov-26 Tue | ### | ### | 33.72 | 33.73 | ### | ### | ### | ### | 0.0 |
Enhanced Basic Format Daily Prices for IOZ Bottom Basic Bottom of Page