iShares U.S. Telecommunications ETF (IYZ)

BATS: IYZ · Real-Time Price · USD

40.53

-0.70 (-1.70%)

At close: Jul 7, 2026, 4:00 PM EDT

40.81

+0.28 (0.69%)

After-hours: Jul 7, 2026, 4:10 PM EDT

IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	41.12	41.37	40.64	40.66	-	-1.38%	560,136
Jul 6, 2026	41.11	41.59	41.07	41.23	41.23	1.05%	1,476,519
Jul 2, 2026	41.91	42.01	40.26	40.80	40.80	-2.39%	1,708,906
Jul 1, 2026	41.96	42.12	41.62	41.80	41.80	-1.21%	190,483
Jun 30, 2026	42.10	42.50	42.10	42.31	42.31	-0.38%	120,860
Jun 29, 2026	42.25	42.53	41.39	42.47	42.47	3.01%	1,359,332
Jun 26, 2026	41.10	41.53	40.86	41.23	41.23	-0.79%	1,374,361
Jun 25, 2026	41.90	41.90	41.08	41.56	41.56	0.14%	274,425
Jun 24, 2026	41.98	42.25	41.38	41.50	41.50	-1.19%	1,373,385
Jun 23, 2026	41.06	42.23	41.04	42.00	42.00	0.33%	162,954
Jun 22, 2026	41.69	42.07	41.54	41.86	41.86	0.62%	1,598,298
Jun 18, 2026	42.20	42.29	41.55	41.60	41.60	-0.57%	128,821
Jun 17, 2026	42.28	42.44	41.71	41.84	41.84	-1.37%	892,325
Jun 16, 2026	43.13	43.25	42.32	42.42	42.42	-1.94%	129,096
Jun 15, 2026	44.05	44.05	43.19	43.26	43.26	-0.79%	1,755,975
Jun 12, 2026	43.45	43.84	42.91	43.76	43.61	1.27%	5,000,832
Jun 11, 2026	42.31	43.41	42.21	43.21	43.06	2.47%	1,575,304
Jun 10, 2026	42.00	42.59	41.80	42.17	42.02	0.43%	1,697,436
Jun 9, 2026	42.91	43.00	41.22	41.99	41.84	-1.78%	2,274,016
Jun 8, 2026	42.91	43.36	42.52	42.75	42.60	0.40%	1,747,390
Jun 5, 2026	43.84	43.88	42.46	42.58	42.43	-3.97%	1,021,311
Jun 4, 2026	44.13	44.46	43.82	44.34	44.18	-0.56%	1,904,643
Jun 3, 2026	45.54	45.64	44.59	44.59	44.43	-2.96%	1,119,197
Jun 2, 2026	44.66	46.07	44.66	45.95	45.79	3.37%	1,073,100
Jun 1, 2026	44.11	44.60	44.11	44.45	44.29	-0.34%	1,515,211
May 29, 2026	44.36	44.70	43.80	44.60	44.44	-0.27%	1,173,908
May 28, 2026	44.95	45.23	44.57	44.72	44.56	-0.56%	468,854
May 27, 2026	44.82	45.19	44.62	44.97	44.81	0.51%	747,882
May 26, 2026	45.06	45.10	44.53	44.74	44.58	0.09%	817,856
May 22, 2026	44.53	44.74	44.35	44.70	44.54	1.15%	2,710,715
May 21, 2026	42.68	44.21	42.68	44.19	44.03	2.96%	688,901
May 20, 2026	42.90	43.29	42.83	42.92	42.77	0.21%	963,769
May 19, 2026	42.53	43.05	42.19	42.83	42.68	-0.30%	968,438
May 18, 2026	43.02	43.11	42.41	42.96	42.81	0.44%	1,517,651
May 15, 2026	42.86	43.31	42.61	42.77	42.62	-1.45%	2,426,293
May 14, 2026	43.49	43.71	43.02	43.40	43.25	3.68%	1,432,829
May 13, 2026	41.89	42.12	41.68	41.86	41.71	0.24%	659,014
May 12, 2026	41.54	41.85	41.33	41.76	41.61	-0.43%	812,266
May 11, 2026	41.63	42.08	41.56	41.94	41.79	1.21%	1,183,304
May 8, 2026	41.24	41.51	41.05	41.44	41.29	0.68%	907,172
May 7, 2026	42.03	42.03	40.95	41.16	41.02	-2.16%	1,450,359
May 6, 2026	42.29	42.30	41.75	42.07	41.92	-0.80%	2,555,378
May 5, 2026	42.70	42.79	42.40	42.41	42.26	-0.19%	1,506,577
May 4, 2026	42.58	42.72	42.36	42.49	42.34	-0.16%	876,030
May 1, 2026	42.51	42.88	42.42	42.56	42.41	0.83%	2,164,337
Apr 30, 2026	41.10	42.32	41.10	42.21	42.06	3.23%	5,651,131
Apr 29, 2026	40.85	41.06	40.73	40.89	40.75	0.20%	2,135,307
Apr 28, 2026	41.28	41.41	40.58	40.81	40.67	-1.50%	1,149,876
Apr 27, 2026	41.95	42.28	41.32	41.43	41.28	-1.47%	2,792,282
Apr 24, 2026	42.92	42.95	41.97	42.05	41.90	-2.77%	1,224,025