iShares U.S. Telecommunications ETF (IYZ)
BATS: IYZ · Real-Time Price · USD
26.44
+0.27 (1.03%)
Apr 28, 2025, 4:00 PM EDT - Market closed
IYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 26.97 | 27.28 | 26.46 | 26.49 | 26.49 | -4.02% | 1,445,469 |
| Apr 2, 2025 | 27.23 | 27.72 | 27.23 | 27.60 | 27.60 | 0.44% | 391,721 |
| Apr 1, 2025 | 27.36 | 27.57 | 27.18 | 27.48 | 27.48 | 0.33% | 888,004 |
| Mar 31, 2025 | 27.14 | 27.44 | 27.07 | 27.39 | 27.39 | 0.33% | 709,371 |
| Mar 28, 2025 | 27.78 | 27.78 | 27.30 | 27.30 | 27.30 | -1.30% | 1,035,952 |
| Mar 27, 2025 | 27.65 | 27.82 | 27.59 | 27.66 | 27.66 | -0.11% | 1,190,788 |
| Mar 26, 2025 | 27.64 | 27.83 | 27.63 | 27.69 | 27.69 | 0.04% | 387,016 |
| Mar 25, 2025 | 27.64 | 27.77 | 27.55 | 27.68 | 27.68 | 0.22% | 1,345,410 |
| Mar 24, 2025 | 27.43 | 27.70 | 27.43 | 27.62 | 27.62 | 1.43% | 1,101,566 |
| Mar 21, 2025 | 26.98 | 27.26 | 26.98 | 27.23 | 27.23 | 0.15% | 1,547,217 |
| Mar 20, 2025 | 27.05 | 27.30 | 27.05 | 27.19 | 27.19 | -0.04% | 326,537 |
| Mar 19, 2025 | 27.10 | 27.35 | 27.07 | 27.20 | 27.20 | 0.74% | 693,430 |
| Mar 18, 2025 | 27.11 | 27.11 | 26.84 | 27.00 | 27.00 | -1.10% | 362,448 |
| Mar 17, 2025 | 26.91 | 27.40 | 26.91 | 27.30 | 27.13 | 1.15% | 2,756,729 |
| Mar 14, 2025 | 26.71 | 27.03 | 26.66 | 26.99 | 26.82 | 1.43% | 570,652 |
| Mar 13, 2025 | 26.70 | 26.91 | 26.51 | 26.61 | 26.44 | -0.37% | 943,012 |
| Mar 12, 2025 | 26.88 | 26.92 | 26.42 | 26.71 | 26.54 | -0.71% | 3,212,132 |
| Mar 11, 2025 | 27.10 | 27.18 | 26.72 | 26.90 | 26.73 | -2.61% | 4,237,514 |
| Mar 10, 2025 | 27.90 | 28.01 | 27.46 | 27.62 | 27.45 | -1.95% | 5,388,461 |
| Mar 7, 2025 | 27.78 | 28.23 | 27.72 | 28.17 | 27.99 | 1.11% | 2,097,097 |
| Mar 6, 2025 | 27.75 | 28.00 | 27.61 | 27.86 | 27.69 | -0.43% | 1,761,169 |
| Mar 5, 2025 | 27.63 | 28.03 | 27.57 | 27.98 | 27.81 | 0.97% | 1,091,671 |
| Mar 4, 2025 | 28.09 | 28.18 | 27.63 | 27.71 | 27.54 | -1.81% | 967,753 |
| Mar 3, 2025 | 28.43 | 28.57 | 28.07 | 28.22 | 28.04 | -0.63% | 943,740 |
| Feb 28, 2025 | 28.12 | 28.43 | 28.03 | 28.40 | 28.22 | 0.94% | 613,762 |
| Feb 27, 2025 | 28.34 | 28.45 | 28.11 | 28.14 | 27.96 | -0.44% | 2,579,719 |
| Feb 26, 2025 | 28.22 | 28.40 | 28.21 | 28.26 | 28.08 | 0.11% | 6,608,426 |
| Feb 25, 2025 | 28.31 | 28.43 | 28.13 | 28.23 | 28.05 | -0.11% | 3,242,564 |
| Feb 24, 2025 | 28.31 | 28.41 | 28.19 | 28.26 | 28.08 | -0.07% | 1,106,029 |
| Feb 21, 2025 | 28.57 | 28.60 | 28.27 | 28.28 | 28.10 | -1.02% | 876,522 |
| Feb 20, 2025 | 28.52 | 28.60 | 28.32 | 28.57 | 28.39 | 0.04% | 2,240,400 |
| Feb 19, 2025 | 28.49 | 28.57 | 28.38 | 28.56 | 28.38 | -0.04% | 1,279,660 |
| Feb 18, 2025 | 28.62 | 28.80 | 28.53 | 28.57 | 28.39 | 0.14% | 3,638,149 |
| Feb 14, 2025 | 28.45 | 28.58 | 28.42 | 28.53 | 28.35 | 0.67% | 378,845 |