iShares U.S. Telecommunications ETF (IYZ) Historical Stock Data
20.56 ↓0.31 (-1.49%)
As of April 25, 2024, 1:31pm EST.
Historical Data
In the past 30 trading days, IYZ is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 20.84 | 20.87 | ↑$0.04 (0.17%) | 20.73 | 20.89 | 739.23K |
| 2024-04-23 | 20.60 | 20.86 | ↑$0.26 (1.26%) | 20.60 | 20.96 | 300.50K |
| 2024-04-22 | 20.81 | 20.58 | ↓$0.23 (-1.11%) | 20.50 | 20.87 | 482.73K |
| 2024-04-19 | 20.58 | 20.68 | ↑$0.10 (0.49%) | 20.57 | 20.73 | 329.02K |
| 2024-04-18 | 20.48 | 20.60 | ↑$0.12 (0.59%) | 20.48 | 20.72 | 439.08K |
| 2024-04-17 | 20.58 | 20.47 | ↓$0.11 (-0.53%) | 20.42 | 20.67 | 515.35K |
| 2024-04-16 | 20.58 | 20.52 | ↓$0.06 (-0.29%) | 20.43 | 20.61 | 261.20K |
| 2024-04-15 | 20.95 | 20.60 | ↓$0.35 (-1.67%) | 20.52 | 20.96 | 302.62K |
| 2024-04-12 | 21.02 | 20.75 | ↓$0.27 (-1.28%) | 20.71 | 21.02 | 249.17K |
| 2024-04-11 | 21.15 | 21.20 | ↑$0.05 (0.24%) | 20.99 | 21.26 | 239.99K |
| 2024-04-10 | 21.32 | 21.09 | ↓$0.23 (-1.08%) | 20.96 | 21.32 | 556.18K |
| 2024-04-09 | 21.36 | 21.52 | ↑$0.16 (0.75%) | 21.29 | 21.52 | 285.59K |
| 2024-04-08 | 21.26 | 21.32 | ↑$0.06 (0.28%) | 21.21 | 21.40 | 627.45K |
| 2024-04-05 | 21.33 | 21.27 | ↓$0.06 (-0.28%) | 21.14 | 21.36 | 834.54K |
| 2024-04-04 | 21.69 | 21.35 | ↓$0.34 (-1.57%) | 21.33 | 21.88 | 327.73K |
| 2024-04-03 | 21.56 | 21.62 | ↑$0.06 (0.28%) | 21.52 | 21.64 | 245.03K |
| 2024-04-02 | 21.75 | 21.60 | ↓$0.15 (-0.69%) | 21.54 | 21.77 | 638.42K |
| 2024-04-01 | 21.95 | 21.85 | ↓$0.10 (-0.46%) | 21.72 | 21.95 | 314.65K |
| 2024-03-28 | 21.96 | 21.98 | ↑$0.02 (0.09%) | 21.94 | 22.08 | 354.73K |
| 2024-03-27 | 21.79 | 21.96 | ↑$0.17 (0.78%) | 21.78 | 21.96 | 489.63K |
| 2024-03-26 | 21.79 | 21.69 | ↓$0.10 (-0.46%) | 21.66 | 21.82 | 476.64K |
| 2024-03-25 | 21.71 | 21.78 | ↑$0.07 (0.32%) | 21.71 | 21.80 | 250.09K |
| 2024-03-22 | 21.85 | 21.72 | ↓$0.13 (-0.59%) | 21.70 | 21.88 | 1.16M |
| 2024-03-21 | 21.78 | 21.85 | ↑$0.07 (0.32%) | 21.76 | 21.91 | 402.72K |
| 2024-03-20 | 21.66 | 21.90 | ↑$0.24 (1.11%) | 21.64 | 21.95 | 758.95K |
| 2024-03-19 | 21.69 | 21.70 | ↑$0.01 (0.05%) | 21.65 | 21.75 | 422.78K |
| 2024-03-18 | 21.67 | 21.73 | ↑$0.06 (0.28%) | 21.60 | 21.84 | 746.13K |
| 2024-03-15 | 21.71 | 21.62 | ↓$0.09 (-0.41%) | 21.61 | 21.80 | 537.95K |
| 2024-03-14 | 22.04 | 21.77 | ↓$0.27 (-1.23%) | 21.66 | 22.04 | 642.95K |
| 2024-03-13 | 22.05 | 22.07 | ↑$0.02 (0.09%) | 22.02 | 22.20 | 264.75K |
Create an account or log in to view more rows.
$IYZ adding next Friday
$IYZ Dumping started...
Get out while you can...
$IYZ tomorrow will be an explosion day
I believe it!
$IYZ Powell save me
$IYZ whelp. you win this round. goodluck
$IYZ when is earnings
$IYZ cup and handle dont play
$IYZ bear trap
$IYZ Shorts talk the talk but cant walk the walk
$IYZ lets see if it can hold the line