iShares U.S. Telecommunications ETF (IYZ)

IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	39.31	39.50	39.16	39.14	-	-0.69%	541,511
Mar 10, 2026	39.12	39.80	39.12	39.41	39.41	1.36%	1,103,143
Mar 9, 2026	38.62	39.11	38.28	38.88	38.88	-0.56%	3,005,574
Mar 6, 2026	39.30	39.70	39.05	39.10	39.10	-1.76%	1,487,533
Mar 5, 2026	40.04	40.19	39.40	39.80	39.80	-1.83%	2,392,017
Mar 4, 2026	39.89	40.59	39.71	40.54	40.54	2.06%	916,112
Mar 3, 2026	39.43	40.02	39.09	39.72	39.72	-1.19%	1,555,130
Mar 2, 2026	39.51	40.23	39.51	40.20	40.20	1.13%	2,596,781
Feb 27, 2026	38.79	39.75	38.79	39.75	39.75	2.03%	1,090,417
Feb 26, 2026	39.45	39.57	38.83	38.96	38.96	-1.04%	1,612,899
Feb 25, 2026	39.49	39.77	39.34	39.37	39.37	-0.08%	644,449
Feb 24, 2026	39.11	39.45	39.03	39.40	39.40	0.92%	2,558,191
Feb 23, 2026	38.93	39.12	38.86	39.04	39.04	0.03%	4,509,293
Feb 20, 2026	38.55	39.06	38.55	39.03	39.03	0.94%	5,578,380
Feb 19, 2026	38.50	38.79	38.50	38.67	38.67	0.35%	3,616,858
Feb 18, 2026	38.49	38.81	38.34	38.53	38.53	-	1,281,465
Feb 17, 2026	38.20	38.78	38.20	38.53	38.53	0.36%	1,633,908
Feb 13, 2026	38.23	38.66	37.68	38.39	38.39	0.95%	8,114,678
Feb 12, 2026	38.31	38.80	37.94	38.03	38.03	-2.31%	2,051,997
Feb 11, 2026	39.00	39.10	38.73	38.93	38.93	0.13%	1,666,244
Feb 10, 2026	38.71	39.07	38.56	38.88	38.88	0.28%	1,594,920
Feb 9, 2026	37.97	38.85	37.97	38.77	38.77	2.21%	1,072,226
Feb 6, 2026	37.39	37.96	37.16	37.93	37.93	2.49%	897,271
Feb 5, 2026	36.59	37.17	36.54	37.01	37.01	0.16%	2,969,854
Feb 4, 2026	37.41	37.58	36.67	36.95	36.95	-0.30%	1,972,812
Feb 3, 2026	36.39	37.12	36.39	37.06	37.06	2.55%	2,514,125
Feb 2, 2026	35.90	36.51	35.84	36.14	36.14	0.81%	2,113,059
Jan 30, 2026	35.68	36.26	35.61	35.85	35.85	1.44%	959,737
Jan 29, 2026	35.00	35.36	34.91	35.34	35.34	1.06%	889,457
Jan 28, 2026	34.67	35.07	34.67	34.97	34.97	1.33%	704,025
Jan 27, 2026	34.45	34.59	34.26	34.51	34.51	0.50%	868,132
Jan 26, 2026	34.35	34.60	34.27	34.34	34.34	0.47%	441,363
Jan 23, 2026	34.21	34.24	33.90	34.18	34.18	-0.26%	892,031
Jan 22, 2026	34.01	34.42	33.94	34.27	34.27	2.07%	590,209
Jan 21, 2026	33.79	33.79	33.23	33.58	33.58	0.10%	587,771
Jan 20, 2026	33.26	33.95	33.26	33.54	33.54	-0.68%	600,724
Jan 16, 2026	33.91	34.03	33.72	33.77	33.77	-0.24%	469,257
Jan 15, 2026	33.84	34.07	33.75	33.85	33.85	0.59%	654,408
Jan 14, 2026	33.64	33.69	33.49	33.65	33.65	-0.30%	563,398
Jan 13, 2026	33.75	33.87	33.64	33.75	33.75	-0.09%	1,188,747
Jan 12, 2026	33.54	33.81	33.44	33.78	33.78	0.30%	1,688,419
Jan 9, 2026	33.54	33.81	33.43	33.68	33.68	0.49%	553,166
Jan 8, 2026	33.70	33.74	33.47	33.52	33.52	-0.70%	1,604,075
Jan 7, 2026	34.18	34.18	33.73	33.75	33.75	-1.55%	608,623
Jan 6, 2026	34.13	34.29	33.85	34.28	34.28	0.47%	758,433
Jan 5, 2026	34.21	34.21	33.86	34.12	34.12	0.21%	2,115,646
Jan 2, 2026	34.12	34.19	33.80	34.05	34.05	0.44%	2,462,056
Dec 31, 2025	34.04	34.10	33.90	33.90	33.90	-0.41%	2,962,333
Dec 30, 2025	33.98	34.15	33.98	34.04	34.04	0.12%	1,407,490
Dec 29, 2025	33.79	34.08	33.79	34.00	34.00	0.03%	1,741,499

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.