iShares U.S. Telecommunications ETF (IYZ)
BATS: IYZ · Real-Time Price · USD
28.63
+0.41 (1.45%)
Jun 16, 2025, 10:45 AM - Market open
IYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 28.34 | 28.46 | 28.32 | 28.48 | - | 0.92% | 26,071 |
| Jun 13, 2025 | 28.38 | 28.48 | 28.18 | 28.22 | 28.22 | -1.40% | 1,135,009 |
| Jun 12, 2025 | 28.53 | 28.69 | 28.53 | 28.62 | 28.62 | 0.07% | 232,765 |
| Jun 11, 2025 | 28.89 | 28.89 | 28.51 | 28.60 | 28.60 | -0.69% | 238,320 |
| Jun 10, 2025 | 28.74 | 28.81 | 28.65 | 28.80 | 28.80 | 0.45% | 158,086 |
| Jun 9, 2025 | 28.76 | 28.83 | 28.65 | 28.67 | 28.67 | -0.17% | 429,195 |
| Jun 6, 2025 | 28.55 | 28.75 | 28.55 | 28.72 | 28.72 | 1.31% | 186,643 |
| Jun 5, 2025 | 28.43 | 28.48 | 28.22 | 28.35 | 28.35 | -0.07% | 472,043 |
| Jun 4, 2025 | 28.53 | 28.68 | 28.36 | 28.37 | 28.37 | -0.39% | 298,307 |
| Jun 3, 2025 | 28.24 | 28.48 | 28.19 | 28.48 | 28.48 | 0.60% | 1,414,420 |
| Jun 2, 2025 | 27.96 | 28.31 | 27.82 | 28.31 | 28.31 | 1.07% | 579,036 |
| May 30, 2025 | 27.87 | 28.06 | 27.74 | 28.01 | 28.01 | 0.11% | 309,144 |
| May 29, 2025 | 28.46 | 28.46 | 27.88 | 27.98 | 27.98 | -1.13% | 658,376 |
| May 28, 2025 | 28.41 | 28.50 | 28.24 | 28.30 | 28.30 | -0.35% | 2,009,215 |
| May 27, 2025 | 28.33 | 28.51 | 28.18 | 28.40 | 28.40 | 1.14% | 941,567 |
| May 23, 2025 | 27.90 | 28.12 | 27.83 | 28.08 | 28.08 | -0.07% | 193,504 |
| May 22, 2025 | 28.24 | 28.31 | 28.10 | 28.10 | 28.10 | -0.46% | 324,086 |
| May 21, 2025 | 28.39 | 28.58 | 28.15 | 28.23 | 28.23 | -1.26% | 874,267 |
| May 20, 2025 | 28.63 | 28.72 | 28.50 | 28.59 | 28.59 | -0.49% | 214,733 |
| May 19, 2025 | 28.51 | 28.78 | 28.50 | 28.73 | 28.73 | 0.07% | 359,938 |
| May 16, 2025 | 28.52 | 28.71 | 28.44 | 28.71 | 28.71 | 0.67% | 405,098 |
| May 15, 2025 | 27.99 | 28.62 | 27.95 | 28.52 | 28.52 | 2.04% | 836,460 |
| May 14, 2025 | 28.00 | 28.11 | 27.85 | 27.95 | 27.95 | -0.18% | 592,117 |
| May 13, 2025 | 27.97 | 28.16 | 27.89 | 28.00 | 28.00 | 0.36% | 461,713 |
| May 12, 2025 | 28.00 | 28.00 | 27.67 | 27.90 | 27.90 | 1.68% | 258,133 |
| May 9, 2025 | 27.37 | 27.55 | 27.35 | 27.44 | 27.44 | 0.59% | 188,723 |
| May 8, 2025 | 27.52 | 27.54 | 27.24 | 27.28 | 27.28 | -0.33% | 233,967 |
| May 7, 2025 | 27.37 | 27.47 | 27.21 | 27.37 | 27.37 | -0.04% | 238,950 |
| May 6, 2025 | 26.87 | 27.44 | 26.87 | 27.38 | 27.38 | 0.88% | 356,907 |
| May 5, 2025 | 26.96 | 27.23 | 26.92 | 27.14 | 27.14 | 0.15% | 342,163 |
| May 2, 2025 | 27.17 | 27.19 | 26.96 | 27.10 | 27.10 | 0.11% | 202,026 |
| May 1, 2025 | 27.16 | 27.33 | 27.04 | 27.07 | 27.07 | 0.45% | 684,729 |
| Apr 30, 2025 | 26.59 | 27.04 | 26.42 | 26.95 | 26.95 | 0.90% | 613,160 |
| Apr 29, 2025 | 26.40 | 26.76 | 26.40 | 26.71 | 26.71 | 1.06% | 183,740 |
| Apr 28, 2025 | 26.20 | 26.48 | 26.20 | 26.43 | 26.43 | 1.01% | 211,001 |
| Apr 25, 2025 | 25.99 | 26.21 | 25.97 | 26.17 | 26.17 | 0.36% | 178,031 |
| Apr 24, 2025 | 25.62 | 26.18 | 25.55 | 26.07 | 26.07 | 1.40% | 214,958 |
| Apr 23, 2025 | 25.76 | 26.15 | 25.67 | 25.71 | 25.71 | 1.26% | 438,439 |
| Apr 22, 2025 | 24.97 | 25.53 | 24.97 | 25.39 | 25.39 | 1.32% | 245,811 |
| Apr 21, 2025 | 25.54 | 25.56 | 24.85 | 25.06 | 25.06 | -2.68% | 198,737 |
| Apr 17, 2025 | 25.73 | 25.95 | 25.70 | 25.75 | 25.75 | 0.47% | 274,605 |
| Apr 16, 2025 | 26.00 | 26.13 | 25.48 | 25.63 | 25.63 | -2.03% | 284,498 |
| Apr 15, 2025 | 26.10 | 26.28 | 26.10 | 26.16 | 26.16 | 0.58% | 485,309 |
| Apr 14, 2025 | 26.07 | 26.25 | 25.86 | 26.01 | 26.01 | 0.81% | 952,463 |
| Apr 11, 2025 | 25.60 | 25.93 | 25.44 | 25.80 | 25.80 | 0.86% | 1,029,615 |
| Apr 10, 2025 | 25.76 | 25.90 | 24.98 | 25.58 | 25.58 | -1.80% | 1,152,657 |
| Apr 9, 2025 | 24.34 | 26.16 | 24.07 | 26.05 | 26.05 | 6.20% | 1,148,564 |
| Apr 8, 2025 | 25.46 | 25.62 | 24.25 | 24.53 | 24.53 | -1.57% | 1,144,061 |
| Apr 7, 2025 | 23.95 | 25.75 | 23.95 | 24.92 | 24.92 | 0.16% | 1,671,365 |
| Apr 4, 2025 | 25.87 | 26.13 | 24.85 | 24.88 | 24.88 | -6.08% | 3,207,669 |