Skip to main content
iShares U.S. Telecommunications ETF (IYZ)
BATS: IYZ · Real-Time Price · USD
25.28
+0.18 (0.70%)
Sep 27, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 202425.2025.3325.1425.2825.280.70%104,455
Sep 26, 202425.0325.1625.0125.1125.110.74%699,437
Sep 25, 202425.0725.0724.9024.9224.92-0.95%203,731
Sep 24, 202424.9825.1824.9825.1625.041.39%269,680
Sep 23, 202424.7724.8324.7124.8224.700.34%239,670
Sep 20, 202424.5624.7624.5124.7324.610.65%2,381,157
Sep 19, 202424.6424.6924.5024.5724.450.94%152,053
Sep 18, 202424.3924.6724.2824.3424.220.04%355,231
Sep 17, 202424.4924.5624.2524.3324.21-0.43%3,594,201
Sep 16, 202424.2024.4424.2024.4424.321.05%224,149
Sep 13, 202424.0024.2524.0024.1824.070.92%634,872
Sep 12, 202423.7823.9623.6623.9623.851.23%158,931
Sep 11, 202423.4823.6923.1523.6723.560.98%596,067
Sep 10, 202423.4523.4623.2323.4423.330.39%327,480
Sep 9, 202423.2523.4723.1623.3523.240.82%932,935
Sep 6, 202423.4223.5723.1323.1623.05-1.24%1,359,617
Sep 5, 202423.4123.5323.3223.4523.34-0.04%154,316
Sep 4, 202423.4723.6423.3323.4623.350.17%450,908
Sep 3, 202423.5023.5623.3523.4223.31-0.64%349,115
Aug 30, 202423.5423.5723.2723.5723.460.60%972,164
Aug 29, 202423.4523.6023.3923.4323.320.13%140,045
Aug 28, 202423.5523.6023.2923.4023.29-0.81%120,510
Aug 27, 202423.5923.6723.5423.5923.48-0.38%175,169
Aug 26, 202423.5723.7323.5723.6823.570.72%194,612
Aug 23, 202423.1123.5423.1123.5123.402.17%190,762
Aug 22, 202423.2523.5422.9623.0122.90-0.90%121,103
Aug 21, 202423.2023.2423.0723.2223.110.17%108,127
Aug 20, 202423.1523.2223.1123.1823.07-82,967
Aug 19, 202422.8623.1822.8623.1823.071.09%115,494
Aug 16, 202422.7922.9822.7922.9322.820.44%322,800
Aug 15, 202422.7022.9722.7022.8322.722.33%273,065
Aug 14, 202422.3222.4322.2922.3122.20-0.18%110,940
Aug 13, 202422.1922.3922.1422.3522.241.22%151,202
Aug 12, 202422.3122.3122.0522.0821.98-0.85%139,101
Aug 9, 202422.2722.3422.1622.2722.16-0.22%198,457
Aug 8, 202421.9722.3321.9722.3222.212.24%480,904
Aug 7, 202422.1222.3721.8321.8321.73-0.41%282,788
Aug 6, 202421.8222.1521.7621.9221.820.83%332,487
Aug 5, 202421.8121.9421.5521.7421.64-2.82%376,435
Aug 2, 202422.6822.8122.3022.3722.26-1.67%412,149
Aug 1, 202423.1023.1422.6722.7522.64-1.34%264,806
Jul 31, 202422.8923.2622.8923.0622.951.50%277,940
Jul 30, 202422.6722.8622.6222.7222.61-0.09%433,517
Jul 29, 202422.5122.7822.5022.7422.630.89%2,336,456
Jul 26, 202422.2022.6222.2022.5422.432.92%1,188,771
Jul 25, 202421.8722.2221.8721.9021.800.50%561,974
Jul 24, 202422.0222.0321.7721.7921.69-1.09%1,222,533
Jul 23, 202422.0422.1421.8422.0321.93-0.05%1,223,961
Jul 22, 202422.2022.2021.8122.0421.94-1.17%341,665
Jul 19, 202422.4822.5022.2722.3022.19-0.93%271,227
Jul 18, 202422.7122.8722.4722.5122.40-1.08%665,505
Jul 17, 202422.5422.8122.5422.7622.650.60%1,096,284
Jul 16, 202422.4122.6322.3522.6222.511.41%1,070,000
Jul 15, 202422.2422.4022.1922.3122.200.43%649,203
Jul 12, 202421.9722.3021.9722.2122.101.09%366,393
Jul 11, 202421.8222.0021.8021.9721.871.06%551,100
Jul 10, 202421.7721.7721.5921.7421.640.42%315,967
Jul 9, 202421.6921.7821.6221.6521.55-0.28%129,606
Jul 8, 202421.7921.8821.6521.7121.61-0.14%216,387
Jul 5, 202421.7021.7821.6621.7421.64-0.09%192,147
Jul 3, 202421.7621.8421.7021.7621.66-311,455
Jul 2, 202421.7321.7921.6021.7621.660.09%1,371,556
Jul 1, 202421.7221.8521.6521.7421.640.09%333,170
Jun 28, 202421.5521.8021.5221.7221.621.07%228,439
Jun 27, 202421.3521.5321.3521.4921.390.56%433,181
Jun 26, 202421.1721.3821.1721.3721.270.33%135,869
Jun 25, 202421.2621.3221.2121.3021.200.24%112,296
Jun 24, 202421.2921.4421.2521.2521.15-0.14%334,511
Jun 21, 202421.1221.3421.1021.2821.180.95%242,990
Jun 20, 202420.9021.1220.9021.0820.980.52%127,413
Jun 18, 202421.0221.2220.9420.9720.87-0.24%274,293
Jun 17, 202420.8421.0320.7221.0220.920.67%199,562
Jun 14, 202420.8520.8820.7320.8820.78-0.48%272,708
Jun 13, 202420.9920.9920.8420.9820.88-0.10%126,757
Jun 12, 202421.3521.3920.9221.0020.90-0.57%193,184
Jun 11, 202421.0521.1220.8421.1221.02-0.80%181,221
Jun 10, 202421.3321.3321.1521.2921.05-0.65%250,949
Jun 7, 202421.4821.5521.4121.4321.19-0.74%296,143
Jun 6, 202421.6421.7721.5721.5921.35-0.05%213,707
Jun 5, 202421.7421.7421.5021.6021.36-0.18%117,079
Jun 4, 202421.5121.7121.4521.6421.400.23%285,132
Jun 3, 202421.7621.7621.4621.5921.35-0.48%140,832
May 31, 202421.3321.7121.3021.7021.451.76%232,193
May 30, 202421.0521.3521.0521.3221.081.28%274,390
May 29, 202420.9721.0720.9721.0520.81-0.38%157,467
May 28, 202421.2121.3021.0221.1320.89-0.42%189,520
May 24, 202421.1221.2621.1221.2220.980.62%151,033
May 23, 202421.4521.4521.0021.0920.85-1.82%263,851
May 22, 202421.4921.5621.3721.4821.24-0.51%223,404
May 21, 202421.6521.7021.5621.5921.35-0.74%437,910
May 20, 202421.7621.8121.6821.7521.51-0.32%435,183
May 17, 202421.7721.8321.7221.8221.580.14%107,386
May 16, 202421.8621.8621.6921.7921.55-0.18%162,515
May 15, 202421.8921.9321.7321.8321.590.37%167,021
May 14, 202421.6621.8921.6621.7521.510.65%223,792
May 13, 202421.5221.7421.5221.6121.370.79%223,745
May 10, 202421.2021.4721.1921.4421.201.23%174,857
May 9, 202421.2221.2221.0821.1820.940.05%234,768
May 8, 202420.9321.3320.9221.1720.930.91%233,223
May 7, 202421.1521.1720.9720.9820.75-0.38%134,246