iShares U.S. Telecommunications ETF (IYZ)

IYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.28	41.41	40.58	40.69	-	-1.79%	1,041,204
Apr 27, 2026	41.95	42.28	41.32	41.43	41.43	-1.47%	2,792,282
Apr 24, 2026	42.92	42.92	41.97	42.05	42.05	-2.77%	122,128
Apr 23, 2026	42.86	43.63	42.86	43.25	43.25	0.60%	149,229
Apr 22, 2026	43.21	43.28	42.77	42.99	42.99	-0.12%	75,690
Apr 21, 2026	43.41	43.54	42.94	43.04	43.04	-0.44%	862,022
Apr 20, 2026	42.80	43.37	42.78	43.23	43.23	0.49%	284,147
Apr 17, 2026	42.91	43.10	42.67	43.02	43.02	0.44%	85,174
Apr 16, 2026	41.09	42.83	41.06	42.83	42.83	4.39%	221,154
Apr 15, 2026	40.98	41.11	40.68	41.03	41.03	0.05%	69,153
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	41.67	41.69	41.09	41.20	41.20	-0.43%	32,007
Apr 9, 2026	41.58	41.95	41.11	41.38	41.38	-0.53%	2,923,738
Apr 8, 2026	41.50	41.60	41.01	41.60	41.60	2.26%	83,221
Apr 7, 2026	40.40	40.80	40.19	40.68	40.68	0.54%	71,949
Apr 6, 2026	40.56	40.82	40.34	40.46	40.46	-0.06%	41,131
Apr 2, 2026	39.01	40.51	39.01	40.49	40.49	2.57%	66,997
Apr 1, 2026	39.49	39.79	39.43	39.47	39.47	0.38%	129,567
Mar 31, 2026	39.05	39.38	38.52	39.32	39.32	1.89%	82,765
Mar 30, 2026	39.67	39.75	38.46	38.59	38.59	-2.23%	143,981
Mar 27, 2026	39.99	40.07	39.41	39.47	39.47	-0.98%	79,162
Mar 26, 2026	40.62	40.81	39.80	39.86	39.86	-2.33%	124,865
Mar 25, 2026	40.71	41.04	40.59	40.81	40.81	0.93%	109,981
Mar 24, 2026	39.72	40.78	39.72	40.44	40.44	1.34%	1,282,150
Mar 23, 2026	39.33	40.07	39.30	39.90	39.90	2.23%	306,084
Mar 20, 2026	39.75	39.95	38.85	39.03	39.03	-1.56%	2,244,955
Mar 19, 2026	38.76	39.81	38.76	39.65	39.65	1.54%	230,043
Mar 18, 2026	39.59	39.89	39.03	39.05	39.05	-1.36%	188,676
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
Mar 6, 2026	39.30	39.70	39.05	39.10	38.95	-1.76%	1,487,533
Mar 5, 2026	40.04	40.19	39.40	39.80	39.65	-1.83%	2,392,017
Mar 4, 2026	39.89	40.59	39.71	40.54	40.39	2.06%	916,112
Mar 3, 2026	39.43	40.02	39.09	39.72	39.57	-1.19%	1,555,130
Mar 2, 2026	39.51	40.23	39.51	40.20	40.05	1.13%	2,596,781
Feb 27, 2026	38.79	39.75	38.79	39.75	39.60	2.03%	1,090,417
Feb 26, 2026	39.45	39.57	38.83	38.96	38.81	-1.04%	1,612,899
Feb 25, 2026	39.49	39.77	39.34	39.37	39.22	-0.08%	644,449
Feb 24, 2026	39.11	39.45	39.03	39.40	39.25	0.92%	2,558,191
Feb 23, 2026	38.93	39.12	38.86	39.04	38.89	0.03%	4,509,293
Feb 20, 2026	38.55	39.06	38.55	39.03	38.88	0.94%	5,578,380
Feb 19, 2026	38.50	38.79	38.50	38.67	38.52	0.35%	3,616,858
Feb 18, 2026	38.49	38.81	38.34	38.53	38.38	-	1,281,465
Feb 17, 2026	38.20	38.78	38.20	38.53	38.38	0.36%	1,633,908

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.