Skip to main content
iShares U.S. Telecommunications ETF (IYZ)
BATS: IYZ · Real-Time Price · USD
26.95
+0.13 (0.48%)
Nov 20, 2024, 4:00 PM EST - Market closed

IYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.7726.9626.7226.9526.950.48%322,010
Nov 19, 202426.7326.9226.6526.8226.82-0.26%565,698
Nov 18, 202426.9227.1126.8926.8926.890.15%1,039,908
Nov 15, 202427.0927.1226.8226.8526.85-1.21%1,420,048
Nov 14, 202427.4027.4127.1627.1827.18-0.91%2,671,343
Nov 13, 202427.4627.5827.3127.4327.430.11%462,024
Nov 12, 202427.4427.4427.2027.4027.40-0.29%1,054,254
Nov 11, 202427.2827.5127.2827.4827.481.29%633,245
Nov 8, 202426.8527.1626.8527.1327.131.84%1,912,687
Nov 7, 202426.8226.8226.6026.6426.64-0.52%621,776
Nov 6, 202426.5826.8526.4826.7826.782.49%886,588
Nov 5, 202425.8526.1525.8526.1326.131.01%1,023,518
Nov 4, 202425.9726.1025.8325.8725.87-0.12%755,582
Nov 1, 202425.8426.0825.8425.9025.901.25%1,241,741
Oct 31, 202425.6925.6925.4925.5825.58-0.62%562,291
Oct 30, 202425.8025.8925.7425.7425.74-0.31%236,176
Oct 29, 202425.6725.9425.6725.8225.820.17%99,830
Oct 28, 202425.8025.9225.7725.7825.780.17%145,366
Oct 25, 202426.0126.1925.7125.7325.73-0.50%164,441
Oct 24, 202426.0126.0125.8125.8625.86-0.46%374,796
Oct 23, 202425.7626.0025.7325.9825.980.80%280,552
Oct 22, 202425.6525.8625.5525.7825.78-0.67%269,904
Oct 21, 202426.1726.2525.9325.9525.95-0.92%333,730
Oct 18, 202426.2526.3326.1526.1926.19-0.34%252,397
Oct 17, 202426.2026.3626.1826.2826.280.54%309,431
Oct 16, 202425.8226.1425.8226.1426.141.44%792,023
Oct 15, 202425.7925.9025.7525.7725.77-0.04%885,062
Oct 14, 202425.6925.8225.6225.7825.780.35%307,498
Oct 11, 202425.6325.7525.6325.6925.690.63%459,572
Oct 10, 202425.6625.7225.4925.5325.53-0.66%1,112,771
Oct 9, 202425.4225.7225.4125.7025.700.98%240,129
Oct 8, 202425.2725.4825.2025.4525.450.91%202,339
Oct 7, 202425.3425.3925.1525.2225.22-0.79%736,695
Oct 4, 202425.4625.4625.3025.4225.420.16%342,576
Oct 3, 202425.4225.4625.3025.3825.38-0.63%698,384
Oct 2, 202425.3125.5725.2625.5425.540.91%1,251,104
Oct 1, 202425.3025.3425.0125.3125.310.20%5,717,249
Sep 30, 202425.2825.3125.1025.2625.26-0.08%410,164
Sep 27, 202425.2025.3325.1425.2825.280.70%104,456
Sep 26, 202425.0325.1625.0125.1125.110.74%699,437
Sep 25, 202425.0725.0724.9024.9224.92-0.95%203,731
Sep 24, 202424.9825.1824.9825.1625.041.39%269,680
Sep 23, 202424.7724.8324.7124.8224.700.34%239,670
Sep 20, 202424.5624.7624.5124.7324.610.65%2,381,157
Sep 19, 202424.6424.6924.5024.5724.450.94%152,053
Sep 18, 202424.3924.6724.2824.3424.220.04%355,231
Sep 17, 202424.4924.5624.2524.3324.21-0.43%3,594,201
Sep 16, 202424.2024.4424.2024.4424.321.05%224,149
Sep 13, 202424.0024.2524.0024.1824.070.92%634,872
Sep 12, 202423.7823.9623.6623.9623.851.23%158,931
Sep 11, 202423.4823.6923.1523.6723.560.98%596,067
Sep 10, 202423.4523.4623.2323.4423.330.39%327,480
Sep 9, 202423.2523.4723.1623.3523.240.82%932,935
Sep 6, 202423.4223.5723.1323.1623.05-1.24%1,359,617
Sep 5, 202423.4123.5323.3223.4523.34-0.04%154,316
Sep 4, 202423.4723.6423.3323.4623.350.17%450,908
Sep 3, 202423.5023.5623.3523.4223.31-0.64%349,115
Aug 30, 202423.5423.5723.2723.5723.460.60%972,164
Aug 29, 202423.4523.6023.3923.4323.320.13%140,045
Aug 28, 202423.5523.6023.2923.4023.29-0.81%120,510
Aug 27, 202423.5923.6723.5423.5923.48-0.38%175,169
Aug 26, 202423.5723.7323.5723.6823.570.72%194,612
Aug 23, 202423.1123.5423.1123.5123.402.17%190,762
Aug 22, 202423.2523.5422.9623.0122.90-0.90%121,103
Aug 21, 202423.2023.2423.0723.2223.110.17%108,127
Aug 20, 202423.1523.2223.1123.1823.07-82,967
Aug 19, 202422.8623.1822.8623.1823.071.09%115,494
Aug 16, 202422.7922.9822.7922.9322.820.44%322,800
Aug 15, 202422.7022.9722.7022.8322.722.33%273,065
Aug 14, 202422.3222.4322.2922.3122.20-0.18%110,940
Aug 13, 202422.1922.3922.1422.3522.241.22%151,202
Aug 12, 202422.3122.3122.0522.0821.98-0.85%139,101
Aug 9, 202422.2722.3422.1622.2722.16-0.22%198,457
Aug 8, 202421.9722.3321.9722.3222.212.24%480,904
Aug 7, 202422.1222.3721.8321.8321.73-0.41%282,788
Aug 6, 202421.8222.1521.7621.9221.820.83%332,487
Aug 5, 202421.8121.9421.5521.7421.64-2.82%376,435
Aug 2, 202422.6822.8122.3022.3722.26-1.67%412,149
Aug 1, 202423.1023.1422.6722.7522.64-1.34%264,806
Jul 31, 202422.8923.2622.8923.0622.951.50%277,940
Jul 30, 202422.6722.8622.6222.7222.61-0.09%433,517
Jul 29, 202422.5122.7822.5022.7422.630.89%2,336,456
Jul 26, 202422.2022.6222.2022.5422.432.92%1,188,771
Jul 25, 202421.8722.2221.8721.9021.800.50%561,974
Jul 24, 202422.0222.0321.7721.7921.69-1.09%1,222,533
Jul 23, 202422.0422.1421.8422.0321.93-0.05%1,223,961
Jul 22, 202422.2022.2021.8122.0421.94-1.17%341,665
Jul 19, 202422.4822.5022.2722.3022.19-0.93%271,227
Jul 18, 202422.7122.8722.4722.5122.40-1.08%665,505
Jul 17, 202422.5422.8122.5422.7622.650.60%1,096,284
Jul 16, 202422.4122.6322.3522.6222.511.41%1,070,000
Jul 15, 202422.2422.4022.1922.3122.200.43%649,203
Jul 12, 202421.9722.3021.9722.2122.101.09%366,393
Jul 11, 202421.8222.0021.8021.9721.871.06%551,100
Jul 10, 202421.7721.7721.5921.7421.640.42%315,967
Jul 9, 202421.6921.7821.6221.6521.55-0.28%129,606
Jul 8, 202421.7921.8821.6521.7121.61-0.14%216,387
Jul 5, 202421.7021.7821.6621.7421.64-0.09%192,147
Jul 3, 202421.7621.8421.7021.7621.66-311,455
Jul 2, 202421.7321.7921.6021.7621.660.09%1,371,556