iShares U.S. Telecommunications ETF (IYZ)
BATS: IYZ · Real-Time Price · USD
31.96
+0.05 (0.16%)
At close: Sep 5, 2025, 4:00 PM
31.96
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
IYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.08 | 32.15 | 31.75 | 31.96 | 31.96 | 0.16% | 372,476 |
| Sep 4, 2025 | 31.76 | 32.04 | 31.76 | 31.91 | 31.91 | 1.62% | 243,063 |
| Sep 3, 2025 | 31.40 | 31.42 | 31.24 | 31.40 | 31.40 | -0.03% | 259,129 |
| Sep 2, 2025 | 31.17 | 31.48 | 31.08 | 31.41 | 31.41 | -0.51% | 504,054 |
| Aug 29, 2025 | 31.51 | 31.57 | 31.41 | 31.57 | 31.57 | 0.06% | 347,795 |
| Aug 28, 2025 | 31.21 | 31.60 | 31.20 | 31.55 | 31.55 | 0.93% | 233,497 |
| Aug 27, 2025 | 31.17 | 31.34 | 31.13 | 31.26 | 31.26 | 0.35% | 191,408 |
| Aug 26, 2025 | 31.07 | 31.29 | 31.05 | 31.15 | 31.15 | 0.39% | 207,146 |
| Aug 25, 2025 | 30.94 | 31.12 | 30.94 | 31.03 | 31.03 | 0.24% | 204,179 |
| Aug 22, 2025 | 30.75 | 31.16 | 30.75 | 30.96 | 30.96 | 1.36% | 315,712 |
| Aug 21, 2025 | 30.31 | 30.59 | 30.29 | 30.54 | 30.54 | 0.36% | 319,295 |
| Aug 20, 2025 | 30.40 | 30.45 | 30.17 | 30.43 | 30.43 | 0.10% | 369,434 |
| Aug 19, 2025 | 30.64 | 30.70 | 30.35 | 30.40 | 30.40 | -0.88% | 504,377 |
| Aug 18, 2025 | 30.50 | 30.71 | 30.49 | 30.67 | 30.67 | 0.69% | 3,233,001 |
| Aug 15, 2025 | 30.51 | 30.58 | 30.37 | 30.46 | 30.46 | -0.33% | 302,513 |
| Aug 14, 2025 | 30.70 | 30.85 | 30.33 | 30.56 | 30.56 | -1.36% | 361,073 |
| Aug 13, 2025 | 31.04 | 31.15 | 30.88 | 30.98 | 30.98 | 0.13% | 420,781 |
| Aug 12, 2025 | 30.64 | 30.98 | 30.64 | 30.94 | 30.94 | 1.81% | 288,440 |
| Aug 11, 2025 | 30.55 | 30.76 | 30.31 | 30.39 | 30.39 | -0.39% | 203,624 |
| Aug 8, 2025 | 30.27 | 30.61 | 30.27 | 30.51 | 30.51 | 0.73% | 266,467 |
| Aug 7, 2025 | 30.22 | 30.29 | 29.98 | 30.29 | 30.29 | 0.73% | 231,661 |
| Aug 6, 2025 | 29.91 | 30.25 | 29.91 | 30.07 | 30.07 | 1.38% | 847,955 |
| Aug 5, 2025 | 29.87 | 29.89 | 29.62 | 29.66 | 29.66 | -0.50% | 737,893 |
| Aug 4, 2025 | 29.51 | 29.84 | 29.51 | 29.81 | 29.81 | 1.22% | 3,123,983 |
| Aug 1, 2025 | 29.51 | 29.60 | 29.15 | 29.45 | 29.45 | -1.34% | 658,313 |
| Jul 31, 2025 | 29.90 | 30.17 | 29.80 | 29.85 | 29.85 | 0.13% | 535,821 |
| Jul 30, 2025 | 29.77 | 29.97 | 29.67 | 29.81 | 29.81 | 0.27% | 351,148 |
| Jul 29, 2025 | 29.90 | 30.07 | 29.69 | 29.73 | 29.73 | -0.40% | 693,553 |
| Jul 28, 2025 | 29.89 | 29.89 | 29.72 | 29.85 | 29.85 | -0.40% | 278,071 |
| Jul 25, 2025 | 30.01 | 30.04 | 29.91 | 29.97 | 29.97 | -1.01% | 275,501 |
| Jul 24, 2025 | 30.50 | 30.50 | 30.27 | 30.28 | 30.28 | -0.72% | 394,875 |
| Jul 23, 2025 | 30.04 | 30.50 | 29.92 | 30.50 | 30.50 | 1.14% | 311,200 |
| Jul 22, 2025 | 30.17 | 30.24 | 30.01 | 30.15 | 30.15 | -0.20% | 430,854 |
| Jul 21, 2025 | 30.09 | 30.40 | 30.09 | 30.21 | 30.21 | 1.04% | 361,366 |
| Jul 18, 2025 | 29.96 | 29.96 | 29.79 | 29.90 | 29.90 | 0.07% | 359,876 |
| Jul 17, 2025 | 29.49 | 29.93 | 29.49 | 29.88 | 29.88 | 1.32% | 578,851 |
| Jul 16, 2025 | 29.38 | 29.51 | 29.16 | 29.49 | 29.49 | 0.55% | 452,222 |
| Jul 15, 2025 | 29.61 | 29.61 | 29.30 | 29.33 | 29.33 | -0.58% | 646,842 |
| Jul 14, 2025 | 29.23 | 29.53 | 29.23 | 29.50 | 29.50 | 0.79% | 567,610 |
| Jul 11, 2025 | 29.40 | 29.41 | 29.18 | 29.27 | 29.27 | -0.78% | 700,647 |
| Jul 10, 2025 | 29.54 | 29.59 | 29.39 | 29.50 | 29.50 | -0.10% | 292,976 |
| Jul 9, 2025 | 29.60 | 29.64 | 29.40 | 29.53 | 29.53 | -0.37% | 818,006 |
| Jul 8, 2025 | 29.66 | 29.71 | 29.50 | 29.64 | 29.64 | -0.13% | 276,864 |
| Jul 7, 2025 | 29.81 | 29.86 | 29.56 | 29.68 | 29.68 | -0.64% | 551,595 |
| Jul 3, 2025 | 29.72 | 29.95 | 29.72 | 29.87 | 29.87 | 0.79% | 405,720 |
| Jul 2, 2025 | 29.66 | 29.71 | 29.53 | 29.64 | 29.64 | -0.35% | 473,613 |
| Jul 1, 2025 | 29.70 | 29.83 | 29.63 | 29.74 | 29.74 | -0.13% | 3,399,636 |
| Jun 30, 2025 | 29.51 | 29.81 | 29.51 | 29.78 | 29.78 | 1.64% | 3,597,656 |
| Jun 27, 2025 | 29.23 | 29.41 | 29.12 | 29.30 | 29.30 | 0.34% | 487,816 |
| Jun 26, 2025 | 28.99 | 29.21 | 28.99 | 29.20 | 29.20 | 1.04% | 630,253 |