iShares U.S. Telecommunications ETF (IYZ)

BATS: IYZ · Real-Time Price · USD

42.96

+0.19 (0.44%)

At close: May 18, 2026, 4:00 PM EDT

43.30

+0.34 (0.79%)

After-hours: May 18, 2026, 8:00 PM EDT

IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	42.90	43.10	42.41	42.96	42.96	0.44%	267,883
May 15, 2026	42.86	43.31	42.61	42.77	42.77	-1.45%	2,426,293
May 14, 2026	43.49	43.71	43.02	43.40	43.40	3.68%	1,432,829
May 13, 2026	41.89	42.12	41.68	41.86	41.86	0.24%	659,014
May 12, 2026	41.54	41.85	41.33	41.76	41.76	-0.43%	812,266
May 11, 2026	41.63	42.08	41.56	41.94	41.94	1.21%	1,183,304
May 8, 2026	41.24	41.51	41.05	41.44	41.44	0.68%	907,172
May 7, 2026	42.03	42.03	40.95	41.16	41.16	-2.16%	1,450,359
May 6, 2026	42.29	42.30	41.75	42.07	42.07	-0.80%	2,555,378
May 5, 2026	42.70	42.79	42.40	42.41	42.41	-0.19%	1,506,577
May 4, 2026	42.58	42.72	42.36	42.49	42.49	-0.16%	876,030
May 1, 2026	42.51	42.88	42.42	42.56	42.56	0.83%	2,164,337
Apr 30, 2026	41.10	42.32	41.10	42.21	42.21	3.23%	5,651,131
Apr 29, 2026	40.85	41.06	40.73	40.89	40.89	0.20%	2,135,307
Apr 28, 2026	41.28	41.41	40.58	40.81	40.81	-1.50%	1,149,876
Apr 27, 2026	41.95	42.28	41.32	41.43	41.43	-1.47%	2,792,282
Apr 24, 2026	42.92	42.95	41.97	42.05	42.05	-2.77%	1,224,025
Apr 23, 2026	42.86	43.63	42.86	43.25	43.25	0.60%	1,640,259
Apr 22, 2026	43.21	43.30	42.78	42.99	42.99	-0.12%	4,555,168
Apr 21, 2026	43.41	43.54	42.94	43.04	43.04	-0.44%	862,022
Apr 20, 2026	42.80	43.37	42.77	43.23	43.23	0.49%	2,269,939
Apr 17, 2026	42.97	43.10	42.67	43.02	43.02	0.44%	1,000,670
Apr 16, 2026	41.09	42.83	41.05	42.83	42.83	4.39%	5,543,934
Apr 15, 2026	40.98	41.11	40.67	41.03	41.03	0.05%	788,068
Apr 14, 2026	41.27	41.50	40.56	41.01	41.01	-0.51%	1,767,977
Apr 13, 2026	40.95	41.23	40.70	41.22	41.22	0.05%	588,586
Apr 10, 2026	41.69	41.69	41.10	41.20	41.20	-0.43%	434,322
Apr 9, 2026	41.58	41.95	41.11	41.38	41.38	-0.53%	2,923,788
Apr 8, 2026	41.50	41.61	41.01	41.60	41.60	2.26%	1,198,949
Apr 7, 2026	40.40	40.80	40.19	40.68	40.68	0.54%	553,388
Apr 6, 2026	40.56	40.82	40.34	40.46	40.46	-0.06%	499,637
Apr 2, 2026	39.01	40.52	39.01	40.49	40.49	2.57%	781,022
Apr 1, 2026	39.49	39.80	39.44	39.47	39.47	0.38%	1,131,977
Mar 31, 2026	39.05	39.37	38.52	39.32	39.32	1.89%	756,061
Mar 30, 2026	39.65	39.90	38.46	38.59	38.59	-2.23%	1,287,819
Mar 27, 2026	39.83	40.06	39.41	39.47	39.47	-0.98%	577,914
Mar 26, 2026	40.62	40.81	39.79	39.86	39.86	-2.33%	1,158,712
Mar 25, 2026	40.71	41.04	40.60	40.81	40.81	0.93%	1,044,936
Mar 24, 2026	39.72	40.78	39.72	40.44	40.44	1.34%	1,282,655
Mar 23, 2026	39.33	40.07	39.31	39.90	39.90	2.23%	3,230,469
Mar 20, 2026	39.75	39.95	38.85	39.03	39.03	-1.56%	2,244,956
Mar 19, 2026	38.76	39.81	38.76	39.65	39.65	1.54%	1,973,676
Mar 18, 2026	39.71	39.88	39.03	39.05	39.05	-1.36%	4,407,132
Mar 17, 2026	39.26	39.83	39.16	39.59	39.59	0.51%	976,180
Mar 16, 2026	39.40	39.60	39.11	39.39	39.24	0.84%	2,155,834
Mar 13, 2026	39.09	39.55	38.93	39.06	38.91	0.67%	2,894,390
Mar 12, 2026	38.91	39.22	38.74	38.80	38.65	-1.17%	3,143,941
Mar 11, 2026	39.31	39.50	39.07	39.26	39.11	-0.38%	1,386,439
Mar 10, 2026	39.12	39.80	39.12	39.41	39.26	1.36%	1,103,143
Mar 9, 2026	38.62	39.11	38.28	38.88	38.73	-0.56%	3,005,574