Skip to main content
iShares U.S. Telecommunications ETF (IYZ)
BATS: IYZ · Real-Time Price · USD
28.28
-0.29 (-1.02%)
Feb 21, 2025, 4:00 PM EST - Market closed

IYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.5728.6028.2728.2828.28-1.02%876,522
Feb 20, 202528.5228.6028.3228.5728.570.04%2,240,400
Feb 19, 202528.4928.5728.3828.5628.56-0.04%1,279,660
Feb 18, 202528.6228.8028.5328.5728.570.14%3,638,149
Feb 14, 202528.4528.5828.4228.5328.530.67%378,845
Feb 13, 202528.2028.4228.1628.3428.341.72%953,049
Feb 12, 202527.5627.9427.5627.8627.86-0.18%1,137,088
Feb 11, 202527.8127.9427.7627.9127.91-0.25%2,522,580
Feb 10, 202528.1728.1827.9227.9827.980.14%935,156
Feb 7, 202528.2828.4227.9427.9427.94-0.78%3,884,227
Feb 6, 202528.1828.2727.9828.1628.160.32%3,767,071
Feb 5, 202527.7228.1427.7228.0728.071.56%4,607,158
Feb 4, 202527.4727.6527.4227.6427.640.58%452,333
Feb 3, 202527.0927.6027.0327.4827.480.07%3,040,736
Jan 31, 202527.5527.7327.3827.4627.460.29%2,445,955
Jan 30, 202527.4627.6027.2727.3827.38-0.15%1,084,822
Jan 29, 202527.6927.8327.3927.4227.42-0.33%475,532
Jan 28, 202527.3727.5727.2627.5127.510.51%490,950
Jan 27, 202527.8727.9227.2927.3727.37-3.42%1,437,836
Jan 24, 202528.3528.5128.2928.3428.340.35%1,024,275
Jan 23, 202527.9628.2427.8328.2428.241.15%498,192
Jan 22, 202527.8227.9827.7627.9227.920.90%626,523
Jan 21, 202527.3927.7227.3827.6727.671.39%634,482
Jan 17, 202527.3127.3927.2227.2927.290.92%337,403
Jan 16, 202526.9927.2026.9827.0427.040.15%446,566
Jan 15, 202527.1027.1526.9827.0027.000.93%445,956
Jan 14, 202526.5626.8126.5526.7526.750.91%554,294
Jan 13, 202526.4026.5126.2926.5126.51-0.04%569,764
Jan 10, 202526.7326.7326.4726.5226.52-1.45%1,278,938
Jan 8, 202526.7126.9526.5626.9126.910.34%681,749
Jan 7, 202527.2227.2626.7426.8226.82-1.14%366,295
Jan 6, 202527.1827.3327.1127.1327.13-0.11%910,719
Jan 3, 202527.0227.2226.9427.1627.160.74%1,042,660
Jan 2, 202526.9227.1626.8226.9626.960.48%2,287,423
Dec 31, 202426.8226.9326.7226.8326.830.19%659,151
Dec 30, 202426.8026.8726.5626.7826.78-1.00%734,284
Dec 27, 202427.1327.2126.9027.0527.05-0.84%1,543,713
Dec 26, 202427.1027.3027.0927.2827.280.26%151,121
Dec 24, 202427.0627.2226.9427.2127.210.70%236,056
Dec 23, 202426.9427.0526.8427.0227.02-0.07%351,450
Dec 20, 202426.6127.2226.5527.0427.041.16%1,588,391
Dec 19, 202426.7527.0026.6826.7326.730.30%425,207
Dec 18, 202427.3427.4326.6526.6526.65-2.60%1,207,011
Dec 17, 202427.6127.6127.3027.3627.36-1.55%1,817,807
Dec 16, 202428.0028.0027.7527.7927.67-0.82%585,691
Dec 13, 202427.8828.0327.8528.0227.900.65%178,230
Dec 12, 202427.6528.0427.6527.8427.721.16%367,362
Dec 11, 202427.5327.5927.3827.5227.400.40%687,017
Dec 10, 202427.4627.6127.3227.4127.29-0.22%592,779
Dec 9, 202428.2628.2627.4427.4727.35-2.52%611,929
Dec 6, 202428.2028.2228.1028.1828.060.14%197,531
Dec 5, 202428.1228.2128.0928.1428.020.21%134,422
Dec 4, 202428.1528.2528.0428.0827.960.39%332,207
Dec 3, 202427.8528.0227.8427.9727.850.68%634,840
Dec 2, 202427.7227.8027.6327.7827.660.14%616,693
Nov 29, 202427.7527.8227.7027.7427.620.29%1,383,038
Nov 27, 202427.7627.8327.6127.6627.54-0.18%230,350
Nov 26, 202427.6127.7527.6127.7127.590.29%467,273
Nov 25, 202427.8027.8027.5727.6327.51-373,466
Nov 22, 202427.2027.6827.2027.6327.511.66%875,243
Nov 21, 202427.0427.3727.0027.1827.060.85%1,072,083
Nov 20, 202426.7726.9626.7226.9526.840.48%322,010
Nov 19, 202426.7326.9226.6526.8226.71-0.26%565,698
Nov 18, 202426.9227.1126.8926.8926.780.15%1,039,908
Nov 15, 202427.0927.1226.8226.8526.74-1.21%1,420,048
Nov 14, 202427.4027.4127.1627.1827.06-0.91%2,671,343
Nov 13, 202427.4627.5827.3127.4327.310.11%462,024
Nov 12, 202427.4427.4427.2027.4027.28-0.29%1,054,254
Nov 11, 202427.2827.5127.2827.4827.361.29%633,245
Nov 8, 202426.8527.1626.8527.1327.011.84%1,912,687
Nov 7, 202426.8226.8226.6026.6426.53-0.52%621,776
Nov 6, 202426.5826.8526.4826.7826.672.49%886,588
Nov 5, 202425.8526.1525.8526.1326.021.01%1,023,518
Nov 4, 202425.9726.1025.8325.8725.76-0.12%755,582
Nov 1, 202425.8426.0825.8425.9025.791.25%1,241,741
Oct 31, 202425.6925.6925.4925.5825.47-0.62%562,291
Oct 30, 202425.8025.8925.7425.7425.63-0.31%236,176
Oct 29, 202425.6725.9425.6725.8225.710.17%99,830
Oct 28, 202425.8025.9225.7725.7825.670.17%145,366
Oct 25, 202426.0126.1925.7125.7325.62-0.50%164,441
Oct 24, 202426.0126.0125.8125.8625.75-0.46%374,796
Oct 23, 202425.7626.0025.7325.9825.870.80%280,552
Oct 22, 202425.6525.8625.5525.7825.67-0.67%269,904
Oct 21, 202426.1726.2525.9325.9525.84-0.92%333,730
Oct 18, 202426.2526.3326.1526.1926.08-0.34%252,397
Oct 17, 202426.2026.3626.1826.2826.170.54%309,431
Oct 16, 202425.8226.1425.8226.1426.031.44%792,023
Oct 15, 202425.7925.9025.7525.7725.66-0.04%885,062
Oct 14, 202425.6925.8225.6225.7825.670.35%307,498
Oct 11, 202425.6325.7525.6325.6925.580.63%459,572
Oct 10, 202425.6625.7225.4925.5325.42-0.66%1,112,771
Oct 9, 202425.4225.7225.4125.7025.590.98%240,129
Oct 8, 202425.2725.4825.2025.4525.340.91%202,339
Oct 7, 202425.3425.3925.1525.2225.11-0.79%736,695
Oct 4, 202425.4625.4625.3025.4225.310.16%342,576
Oct 3, 202425.4225.4625.3025.3825.27-0.63%698,384
Oct 2, 202425.3125.5725.2625.5425.430.91%1,251,104
Oct 1, 202425.3025.3425.0125.3125.200.20%5,717,249
Sep 30, 202425.2825.3125.1025.2625.15-0.08%410,164
Sep 27, 202425.2025.3325.1425.2825.170.70%104,456