Skip to main content
iShares U.S. Telecommunications ETF (IYZ)
BATS: IYZ · Real-Time Price · USD
27.04
+0.31 (1.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

IYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202425.0325.1625.0125.1125.000.74%699,437
Sep 25, 202425.0725.0724.9024.9224.81-0.95%203,731
Sep 24, 202424.9825.1824.9825.1624.931.39%269,680
Sep 23, 202424.7724.8324.7124.8224.590.34%239,670
Sep 20, 202424.5624.7624.5124.7324.510.65%2,381,157
Sep 19, 202424.6424.6924.5024.5724.350.94%152,053
Sep 18, 202424.3924.6724.2824.3424.120.04%355,231
Sep 17, 202424.4924.5624.2524.3324.11-0.43%3,594,201
Sep 16, 202424.2024.4424.2024.4424.221.05%224,149
Sep 13, 202424.0024.2524.0024.1823.960.92%634,872
Sep 12, 202423.7823.9623.6623.9623.741.23%158,931
Sep 11, 202423.4823.6923.1523.6723.460.98%596,067
Sep 10, 202423.4523.4623.2323.4423.230.39%327,480
Sep 9, 202423.2523.4723.1623.3523.140.82%932,935
Sep 6, 202423.4223.5723.1323.1622.95-1.24%1,359,617
Sep 5, 202423.4123.5323.3223.4523.24-0.04%154,316
Sep 4, 202423.4723.6423.3323.4623.250.17%450,908
Sep 3, 202423.5023.5623.3523.4223.21-0.64%349,115
Aug 30, 202423.5423.5723.2723.5723.360.60%972,164
Aug 29, 202423.4523.6023.3923.4323.220.13%140,045
Aug 28, 202423.5523.6023.2923.4023.19-0.81%120,510
Aug 27, 202423.5923.6723.5423.5923.38-0.38%175,169
Aug 26, 202423.5723.7323.5723.6823.470.72%194,612
Aug 23, 202423.1123.5423.1123.5123.302.17%190,762
Aug 22, 202423.2523.5422.9623.0122.80-0.90%121,103
Aug 21, 202423.2023.2423.0723.2223.010.17%108,127
Aug 20, 202423.1523.2223.1123.1822.97-82,967
Aug 19, 202422.8623.1822.8623.1822.971.09%115,494
Aug 16, 202422.7922.9822.7922.9322.720.44%322,800
Aug 15, 202422.7022.9722.7022.8322.622.33%273,065
Aug 14, 202422.3222.4322.2922.3122.11-0.18%110,940
Aug 13, 202422.1922.3922.1422.3522.151.22%151,202
Aug 12, 202422.3122.3122.0522.0821.88-0.85%139,101
Aug 9, 202422.2722.3422.1622.2722.07-0.22%198,457
Aug 8, 202421.9722.3321.9722.3222.122.24%480,904
Aug 7, 202422.1222.3721.8321.8321.63-0.41%282,788
Aug 6, 202421.8222.1521.7621.9221.720.83%332,487
Aug 5, 202421.8121.9421.5521.7421.54-2.82%376,435
Aug 2, 202422.6822.8122.3022.3722.17-1.67%412,149
Aug 1, 202423.1023.1422.6722.7522.55-1.34%264,806