iShares U.S. Telecommunications ETF (IYZ)
BATS: IYZ · Real-Time Price · USD
27.30
-0.36 (-1.30%)
At close: Mar 28, 2025, 4:00 PM
27.57
+0.27 (0.98%)
Pre-market: Mar 31, 2025, 6:59 AM EDT

IYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202527.7827.7827.3027.3027.30-1.30%1,035,952
Mar 27, 202527.6527.8227.5927.6627.66-0.11%1,190,788
Mar 26, 202527.6427.8327.6327.6927.690.04%387,016
Mar 25, 202527.6427.7727.5527.6827.680.22%1,345,410
Mar 24, 202527.4327.7027.4327.6227.621.43%1,101,566
Mar 21, 202526.9827.2626.9827.2327.230.15%1,547,217
Mar 20, 202527.0527.3027.0527.1927.19-0.04%326,537
Mar 19, 202527.1027.3527.0727.2027.200.74%693,430
Mar 18, 202527.1127.1126.8427.0027.00-1.10%362,448
Mar 17, 202526.9127.4026.9127.3027.131.15%2,756,729
Mar 14, 202526.7127.0326.6626.9926.821.43%570,652
Mar 13, 202526.7026.9126.5126.6126.44-0.37%943,012
Mar 12, 202526.8826.9226.4226.7126.54-0.71%3,212,132
Mar 11, 202527.1027.1826.7226.9026.73-2.61%4,237,514
Mar 10, 202527.9028.0127.4627.6227.45-1.95%5,388,461
Mar 7, 202527.7828.2327.7228.1727.991.11%2,097,097
Mar 6, 202527.7528.0027.6127.8627.69-0.43%1,761,169
Mar 5, 202527.6328.0327.5727.9827.810.97%1,091,671
Mar 4, 202528.0928.1827.6327.7127.54-1.81%967,753
Mar 3, 202528.4328.5728.0728.2228.04-0.63%943,740
Feb 28, 202528.1228.4328.0328.4028.220.94%613,762
Feb 27, 202528.3428.4528.1128.1427.96-0.44%2,579,719
Feb 26, 202528.2228.4028.2128.2628.080.11%6,608,426
Feb 25, 202528.3128.4328.1328.2328.05-0.11%3,242,564
Feb 24, 202528.3128.4128.1928.2628.08-0.07%1,106,029
Feb 21, 202528.5728.6028.2728.2828.10-1.02%876,522
Feb 20, 202528.5228.6028.3228.5728.390.04%2,240,400
Feb 19, 202528.4928.5728.3828.5628.38-0.04%1,279,660
Feb 18, 202528.6228.8028.5328.5728.390.14%3,638,149
Feb 14, 202528.4528.5828.4228.5328.350.67%378,845
Feb 13, 202528.2028.4228.1628.3428.161.72%953,049
Feb 12, 202527.5627.9427.5627.8627.69-0.18%1,137,088
Feb 11, 202527.8127.9427.7627.9127.74-0.25%2,522,580
Feb 10, 202528.1728.1827.9227.9827.810.14%935,156
Feb 7, 202528.2828.4227.9427.9427.77-0.78%3,884,227
Feb 6, 202528.1828.2727.9828.1627.980.32%3,767,071
Feb 5, 202527.7228.1427.7228.0727.891.56%4,607,158
Feb 4, 202527.4727.6527.4227.6427.470.58%452,333
Feb 3, 202527.0927.6027.0327.4827.310.07%3,040,736
Jan 31, 202527.5527.7327.3827.4627.290.29%2,445,955
Jan 30, 202527.4627.6027.2727.3827.21-0.15%1,084,822
Jan 29, 202527.6927.8327.3927.4227.25-0.33%475,532
Jan 28, 202527.3727.5727.2627.5127.340.51%490,950
Jan 27, 202527.8727.9227.2927.3727.20-3.42%1,437,836
Jan 24, 202528.3528.5128.2928.3428.160.35%1,024,275
Jan 23, 202527.9628.2427.8328.2428.061.15%498,192
Jan 22, 202527.8227.9827.7627.9227.750.90%626,523
Jan 21, 202527.3927.7227.3827.6727.501.39%634,482
Jan 17, 202527.3127.3927.2227.2927.120.92%337,403
Jan 16, 202526.9927.2026.9827.0426.870.15%446,566