iShares U.S. Telecommunications ETF (IYZ)
BATS: IYZ · Real-Time Price · USD
32.01
+0.11 (0.34%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.94 | 32.14 | 31.89 | 32.01 | 32.01 | 0.34% | 708,223 |
| Sep 25, 2025 | 31.71 | 31.97 | 31.70 | 31.90 | 31.90 | 0.02% | 434,219 |
| Sep 24, 2025 | 32.29 | 32.29 | 31.83 | 31.90 | 31.90 | -1.24% | 722,294 |
| Sep 23, 2025 | 32.08 | 32.45 | 32.08 | 32.30 | 32.30 | 0.54% | 515,648 |
| Sep 22, 2025 | 32.13 | 32.16 | 31.98 | 32.12 | 32.12 | -0.16% | 1,678,614 |
| Sep 19, 2025 | 32.28 | 32.28 | 31.98 | 32.17 | 32.17 | 0.12% | 282,045 |
| Sep 18, 2025 | 32.07 | 32.21 | 31.93 | 32.13 | 32.13 | 0.50% | 499,769 |
| Sep 17, 2025 | 31.82 | 32.06 | 31.75 | 31.97 | 31.97 | 0.50% | 972,087 |
| Sep 16, 2025 | 32.03 | 32.03 | 31.64 | 31.81 | 31.81 | -1.03% | 897,033 |
| Sep 15, 2025 | 31.93 | 32.23 | 31.93 | 32.14 | 31.93 | 0.89% | 327,191 |
| Sep 12, 2025 | 32.04 | 32.05 | 31.74 | 31.86 | 31.65 | -1.22% | 518,846 |
| Sep 11, 2025 | 32.10 | 32.30 | 32.00 | 32.25 | 32.04 | 0.72% | 349,868 |
| Sep 10, 2025 | 31.82 | 32.05 | 31.82 | 32.02 | 31.81 | 1.11% | 562,527 |
| Sep 9, 2025 | 31.53 | 31.69 | 31.53 | 31.67 | 31.46 | 0.32% | 613,792 |
| Sep 8, 2025 | 31.48 | 31.68 | 31.45 | 31.57 | 31.37 | -1.22% | 611,792 |
| Sep 5, 2025 | 32.08 | 32.15 | 31.75 | 31.96 | 31.75 | 0.16% | 372,484 |
| Sep 4, 2025 | 31.76 | 32.04 | 31.76 | 31.91 | 31.70 | 1.62% | 243,063 |
| Sep 3, 2025 | 31.40 | 31.42 | 31.24 | 31.40 | 31.20 | -0.03% | 259,129 |
| Sep 2, 2025 | 31.17 | 31.48 | 31.08 | 31.41 | 31.21 | -0.51% | 504,054 |
| Aug 29, 2025 | 31.51 | 31.57 | 31.41 | 31.57 | 31.37 | 0.06% | 347,795 |
| Aug 28, 2025 | 31.21 | 31.60 | 31.20 | 31.55 | 31.35 | 0.93% | 233,497 |
| Aug 27, 2025 | 31.17 | 31.34 | 31.13 | 31.26 | 31.06 | 0.35% | 191,408 |
| Aug 26, 2025 | 31.07 | 31.29 | 31.05 | 31.15 | 30.95 | 0.39% | 207,146 |
| Aug 25, 2025 | 30.94 | 31.12 | 30.94 | 31.03 | 30.83 | 0.24% | 204,179 |
| Aug 22, 2025 | 30.75 | 31.16 | 30.75 | 30.96 | 30.75 | 1.36% | 315,712 |
| Aug 21, 2025 | 30.31 | 30.59 | 30.29 | 30.54 | 30.34 | 0.36% | 319,295 |
| Aug 20, 2025 | 30.40 | 30.45 | 30.17 | 30.43 | 30.23 | 0.10% | 369,434 |
| Aug 19, 2025 | 30.64 | 30.70 | 30.35 | 30.40 | 30.20 | -0.88% | 504,377 |
| Aug 18, 2025 | 30.50 | 30.71 | 30.49 | 30.67 | 30.47 | 0.69% | 3,233,001 |
| Aug 15, 2025 | 30.51 | 30.58 | 30.37 | 30.46 | 30.26 | -0.33% | 302,513 |
| Aug 14, 2025 | 30.70 | 30.85 | 30.33 | 30.56 | 30.36 | -1.36% | 361,073 |
| Aug 13, 2025 | 31.04 | 31.15 | 30.88 | 30.98 | 30.78 | 0.13% | 420,781 |
| Aug 12, 2025 | 30.64 | 30.98 | 30.64 | 30.94 | 30.74 | 1.81% | 288,440 |
| Aug 11, 2025 | 30.55 | 30.76 | 30.31 | 30.39 | 30.19 | -0.39% | 203,624 |
| Aug 8, 2025 | 30.27 | 30.61 | 30.27 | 30.51 | 30.31 | 0.73% | 266,467 |
| Aug 7, 2025 | 30.22 | 30.29 | 29.98 | 30.29 | 30.09 | 0.73% | 231,661 |
| Aug 6, 2025 | 29.91 | 30.25 | 29.91 | 30.07 | 29.87 | 1.38% | 847,955 |
| Aug 5, 2025 | 29.87 | 29.89 | 29.62 | 29.66 | 29.47 | -0.50% | 737,893 |
| Aug 4, 2025 | 29.51 | 29.84 | 29.51 | 29.81 | 29.62 | 1.22% | 3,123,983 |
| Aug 1, 2025 | 29.51 | 29.60 | 29.15 | 29.45 | 29.26 | -1.34% | 658,313 |
| Jul 31, 2025 | 29.90 | 30.17 | 29.80 | 29.85 | 29.66 | 0.13% | 535,821 |
| Jul 30, 2025 | 29.77 | 29.97 | 29.67 | 29.81 | 29.62 | 0.27% | 351,148 |
| Jul 29, 2025 | 29.90 | 30.07 | 29.69 | 29.73 | 29.54 | -0.40% | 693,553 |
| Jul 28, 2025 | 29.89 | 29.89 | 29.72 | 29.85 | 29.66 | -0.40% | 278,071 |
| Jul 25, 2025 | 30.01 | 30.04 | 29.91 | 29.97 | 29.78 | -1.01% | 275,501 |
| Jul 24, 2025 | 30.50 | 30.50 | 30.27 | 30.28 | 30.08 | -0.72% | 394,875 |
| Jul 23, 2025 | 30.04 | 30.50 | 29.92 | 30.50 | 30.30 | 1.14% | 311,200 |
| Jul 22, 2025 | 30.17 | 30.24 | 30.01 | 30.15 | 29.95 | -0.20% | 430,854 |
| Jul 21, 2025 | 30.09 | 30.40 | 30.09 | 30.21 | 30.01 | 1.04% | 361,366 |
| Jul 18, 2025 | 29.96 | 29.96 | 29.79 | 29.90 | 29.71 | 0.07% | 359,876 |