iShares U.S. Telecommunications ETF (IYZ) Historical Stock Data
29.79 ↑0.00 (0.00%)
As of Market Close on March 25th, 2022.
Historical Data
In the past 30 trading days, IYZ is up 0.02% a day on average. There have been 16 days where iShares U.S. Telecommunications ETF closed green and 14 days where IYZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 29.62 | 29.79 | ↑$0.17 (0.57%) | 29.46 | 29.80 | 607.15K |
| 2022-03-24 | 29.45 | 29.63 | ↑$0.18 (0.61%) | 29.35 | 29.63 | 400.10K |
| 2022-03-11 | 29.48 | 29.00 | ↓$0.48 (-1.63%) | 29.01 | 29.64 | 658.33K |
| 2022-03-10 | 29.21 | 29.24 | ↑$0.03 (0.10%) | 28.97 | 29.36 | 767.33K |
| 2022-03-09 | 29.64 | 29.53 | ↓$0.12 (-0.39%) | 29.48 | 29.76 | 443.56K |
| 2022-03-08 | 29.36 | 29.12 | ↓$0.25 (-0.83%) | 29.00 | 29.76 | 1.82M |
| 2022-03-07 | 29.61 | 29.33 | ↓$0.28 (-0.95%) | 29.33 | 29.70 | 4.86M |
| 2022-03-04 | 29.82 | 29.84 | ↑$0.02 (0.07%) | 29.65 | 29.95 | 533.74K |
| 2022-03-03 | 30.39 | 30.10 | ↓$0.29 (-0.95%) | 29.95 | 30.53 | 876.82K |
| 2022-03-02 | 29.86 | 30.08 | ↑$0.22 (0.74%) | 29.71 | 30.18 | 601.34K |
| 2022-03-01 | 30.08 | 29.69 | ↓$0.39 (-1.30%) | 29.53 | 30.12 | 0.99M |
| 2022-02-28 | 29.99 | 30.11 | ↑$0.12 (0.40%) | 29.75 | 30.27 | 882.30K |
| 2022-02-25 | 29.71 | 30.30 | ↑$0.59 (1.99%) | 29.62 | 30.34 | 804.78K |
| 2022-02-24 | 28.52 | 29.50 | ↑$0.98 (3.44%) | 28.50 | 29.55 | 799.02K |
| 2022-02-23 | 29.85 | 29.07 | ↓$0.78 (-2.61%) | 29.06 | 29.85 | 0.99M |
| 2022-02-22 | 29.99 | 29.82 | ↓$0.17 (-0.57%) | 29.64 | 30.20 | 861.58K |
| 2022-02-18 | 29.96 | 30.07 | ↑$0.11 (0.37%) | 29.83 | 30.24 | 486.59K |
| 2022-02-17 | 30.31 | 30.09 | ↓$0.22 (-0.73%) | 30.06 | 30.46 | 383.68K |
| 2022-02-16 | 30.35 | 30.53 | ↑$0.18 (0.59%) | 30.22 | 30.61 | 426.55K |
| 2022-02-15 | 30.25 | 30.53 | ↑$0.28 (0.93%) | 30.22 | 30.56 | 245.28K |
| 2022-02-14 | 29.98 | 29.81 | ↓$0.17 (-0.57%) | 29.65 | 30.06 | 794.52K |
| 2022-02-11 | 30.56 | 30.02 | ↓$0.54 (-1.77%) | 29.99 | 30.66 | 746.42K |
| 2022-02-10 | 30.69 | 30.56 | ↓$0.14 (-0.44%) | 30.45 | 31.08 | 416.92K |
| 2022-02-09 | 30.89 | 31.24 | ↑$0.34 (1.12%) | 30.86 | 31.22 | 368.21K |
| 2022-02-08 | 30.51 | 30.65 | ↑$0.14 (0.46%) | 30.45 | 30.74 | 547.74K |
| 2022-02-04 | 30.55 | 30.55 | ↑$0.00 (0.00%) | 30.25 | 30.78 | 335.56K |
| 2022-02-03 | 30.88 | 30.70 | ↓$0.18 (-0.60%) | 30.70 | 30.99 | 474.97K |
| 2022-02-02 | 31.05 | 31.03 | ↓$0.02 (-0.06%) | 30.82 | 31.09 | 443.27K |
| 2022-02-01 | 30.71 | 30.95 | ↑$0.24 (0.78%) | 30.57 | 31.00 | 0.98M |
| 2022-01-31 | 30.40 | 30.94 | ↑$0.54 (1.78%) | 30.40 | 30.96 | 713.70K |
Create an account or log in to view more rows.
$IYZ omg this is bullshit
$IYZ Puts or calls eod Monday
$IYZ power hour will be fucking crazy
$IYZ here to raid
$IYZ Overpower the algos!
$IYZ Rug pull soon?
$IYZ Monday will be very interesting.
$IYZ Many many bears
$IYZ Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$IYZ finally a pullback