iShares U.S. Telecommunications ETF (IYZ)
BATS: IYZ · Real-Time Price · USD
33.52
-0.23 (-0.70%)
At close: Jan 8, 2026, 4:00 PM EST
33.52
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
IYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 34.03 | 34.06 | 33.92 | 33.99 | 33.99 | -0.26% | 1,409,175 |
| Dec 24, 2025 | 34.09 | 34.17 | 34.00 | 34.08 | 34.08 | 0.09% | 276,225 |
| Dec 23, 2025 | 33.80 | 34.07 | 33.80 | 34.05 | 34.05 | 0.06% | 351,687 |
| Dec 22, 2025 | 33.84 | 34.09 | 33.84 | 34.03 | 34.03 | 1.16% | 689,313 |
| Dec 19, 2025 | 32.97 | 33.79 | 32.97 | 33.64 | 33.64 | 2.16% | 1,268,835 |
| Dec 18, 2025 | 32.92 | 33.23 | 32.87 | 32.93 | 32.93 | 1.11% | 846,494 |
| Dec 17, 2025 | 33.11 | 33.13 | 32.52 | 32.57 | 32.57 | -0.82% | 1,925,837 |
| Dec 16, 2025 | 33.02 | 33.11 | 32.71 | 32.84 | 32.84 | -1.14% | 982,129 |
| Dec 15, 2025 | 33.45 | 33.57 | 33.20 | 33.22 | 33.03 | -0.30% | 2,646,532 |
| Dec 12, 2025 | 34.03 | 34.11 | 33.26 | 33.32 | 33.13 | -2.60% | 1,548,601 |
| Dec 11, 2025 | 34.07 | 34.25 | 33.72 | 34.21 | 34.01 | 0.94% | 3,527,163 |
| Dec 10, 2025 | 33.34 | 34.06 | 33.28 | 33.89 | 33.69 | 1.35% | 2,290,252 |
| Dec 9, 2025 | 33.29 | 33.55 | 33.12 | 33.44 | 33.25 | 0.09% | 1,082,761 |
| Dec 8, 2025 | 33.46 | 33.53 | 33.24 | 33.41 | 33.22 | 0.42% | 1,217,747 |
| Dec 5, 2025 | 33.00 | 33.40 | 32.99 | 33.27 | 33.08 | 0.86% | 1,626,423 |
| Dec 4, 2025 | 32.51 | 33.01 | 32.47 | 32.99 | 32.79 | 1.65% | 1,692,042 |
| Dec 3, 2025 | 32.36 | 32.48 | 32.14 | 32.45 | 32.26 | 0.15% | 1,550,328 |
| Dec 2, 2025 | 32.48 | 32.48 | 32.12 | 32.40 | 32.21 | 0.09% | 1,508,261 |
| Dec 1, 2025 | 32.49 | 32.49 | 32.21 | 32.37 | 32.18 | -1.22% | 1,301,045 |
| Nov 28, 2025 | 32.52 | 32.77 | 32.41 | 32.77 | 32.58 | 1.05% | 464,406 |
| Nov 26, 2025 | 32.35 | 32.57 | 32.26 | 32.43 | 32.24 | 0.46% | 334,687 |
| Nov 25, 2025 | 32.13 | 32.37 | 32.02 | 32.28 | 32.09 | 0.56% | 1,681,512 |
| Nov 24, 2025 | 31.83 | 32.13 | 31.81 | 32.10 | 31.91 | 1.39% | 730,105 |
| Nov 21, 2025 | 31.24 | 31.79 | 31.22 | 31.66 | 31.48 | 1.80% | 1,193,696 |
| Nov 20, 2025 | 32.49 | 32.60 | 31.06 | 31.10 | 30.92 | -3.01% | 1,338,889 |
| Nov 19, 2025 | 32.09 | 32.44 | 31.95 | 32.07 | 31.88 | -0.05% | 798,707 |
| Nov 18, 2025 | 31.87 | 32.19 | 31.66 | 32.08 | 31.89 | 0.17% | 1,980,266 |
| Nov 17, 2025 | 32.12 | 32.46 | 31.91 | 32.03 | 31.84 | -0.48% | 1,379,479 |
| Nov 14, 2025 | 31.78 | 32.40 | 31.76 | 32.18 | 31.99 | -0.03% | 2,652,498 |
| Nov 13, 2025 | 32.70 | 32.84 | 32.12 | 32.19 | 32.00 | -0.95% | 875,491 |
| Nov 12, 2025 | 32.41 | 32.62 | 32.39 | 32.50 | 32.31 | 0.71% | 1,730,585 |
| Nov 11, 2025 | 32.00 | 32.38 | 32.00 | 32.27 | 32.08 | 0.47% | 3,455,771 |
| Nov 10, 2025 | 32.22 | 32.50 | 32.07 | 32.12 | 31.93 | 0.69% | 1,910,675 |
| Nov 7, 2025 | 31.83 | 31.91 | 31.54 | 31.90 | 31.72 | -0.36% | 1,571,657 |
| Nov 6, 2025 | 32.29 | 32.60 | 31.98 | 32.02 | 31.83 | -1.19% | 1,823,433 |
| Nov 5, 2025 | 32.14 | 32.53 | 32.13 | 32.40 | 32.21 | 1.03% | 3,000,536 |
| Nov 4, 2025 | 32.21 | 32.27 | 31.90 | 32.07 | 31.88 | -1.57% | 420,274 |
| Nov 3, 2025 | 33.16 | 33.16 | 32.36 | 32.58 | 32.39 | -1.24% | 1,288,516 |
| Oct 31, 2025 | 32.48 | 33.06 | 32.43 | 32.99 | 32.80 | 1.04% | 944,273 |
| Oct 30, 2025 | 32.50 | 33.12 | 32.50 | 32.65 | 32.46 | -1.03% | 1,446,212 |
| Oct 29, 2025 | 33.39 | 33.50 | 32.76 | 32.99 | 32.80 | -0.21% | 891,387 |
| Oct 28, 2025 | 32.98 | 33.10 | 32.80 | 33.06 | 32.87 | 0.39% | 616,364 |