iShares U.S. Telecommunic... (IYZ)
25.61
-0.44 (-1.69%)
At close: Apr 10, 2025, 11:25 AM
912810UG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 24.34 | 26.16 | 24.07 | 26.05 | 1.52 | 6.20% | 1,148,560 |
| Apr 8, 2025 | 25.46 | 25.62 | 24.25 | 24.53 | -0.39 | -1.57% | 1,144,100 |
| Apr 7, 2025 | 23.95 | 25.75 | 23.95 | 24.92 | 0.04 | 0.16% | 1,671,400 |
| Apr 4, 2025 | 25.87 | 26.13 | 24.85 | 24.88 | -1.61 | -6.08% | 3,207,700 |
| Apr 3, 2025 | 26.97 | 27.28 | 26.46 | 26.49 | -1.11 | -4.02% | 1,445,500 |
| Apr 2, 2025 | 27.23 | 27.72 | 27.23 | 27.60 | 0.12 | 0.44% | 391,721 |
| Apr 1, 2025 | 27.36 | 27.57 | 27.18 | 27.48 | 0.09 | 0.33% | 888,004 |
| Mar 31, 2025 | 27.14 | 27.44 | 27.07 | 27.39 | 0.09 | 0.33% | 709,400 |
| Mar 28, 2025 | 27.78 | 27.78 | 27.30 | 27.30 | -0.36 | -1.30% | 1,036,000 |
| Mar 27, 2025 | 27.65 | 27.82 | 27.59 | 27.66 | -0.03 | -0.11% | 1,190,800 |
| Mar 26, 2025 | 27.64 | 27.83 | 27.63 | 27.69 | 0.01 | 0.04% | 387,016 |
| Mar 25, 2025 | 27.64 | 27.77 | 27.55 | 27.68 | 0.06 | 0.22% | 1,345,410 |
| Mar 24, 2025 | 27.43 | 27.70 | 27.43 | 27.62 | 0.39 | 1.43% | 1,101,600 |
| Mar 21, 2025 | 26.98 | 27.26 | 26.98 | 27.23 | 0.04 | 0.15% | 1,547,217 |
| Mar 20, 2025 | 27.05 | 27.30 | 27.05 | 27.19 | -0.01 | -0.04% | 326,537 |
| Mar 19, 2025 | 27.10 | 27.35 | 27.07 | 27.20 | 0.20 | 0.74% | 693,430 |
| Mar 18, 2025 | 27.11 | 27.11 | 26.84 | 27.00 | -0.30 | -1.10% | 362,448 |
| Mar 17, 2025 | 26.91 | 27.40 | 26.91 | 27.30 | 0.31 | 1.15% | 2,756,729 |
| Mar 14, 2025 | 26.71 | 27.03 | 26.66 | 26.99 | 0.38 | 1.43% | 570,600 |
| Mar 13, 2025 | 26.70 | 26.91 | 26.51 | 26.61 | -0.10 | -0.37% | 943,012 |
| Mar 12, 2025 | 26.88 | 26.92 | 26.42 | 26.71 | -0.19 | -0.71% | 3,212,132 |
| Mar 11, 2025 | 27.10 | 27.18 | 26.72 | 26.90 | -0.72 | -2.61% | 4,237,514 |
| Mar 10, 2025 | 27.90 | 28.01 | 27.46 | 27.62 | -0.55 | -1.95% | 5,388,500 |
| Mar 7, 2025 | 27.78 | 28.23 | 27.72 | 28.17 | 0.31 | 1.11% | 2,097,100 |
| Mar 6, 2025 | 27.75 | 28.00 | 27.61 | 27.86 | -0.12 | -0.43% | 1,761,200 |
| Mar 5, 2025 | 27.63 | 28.03 | 27.57 | 27.98 | 0.27 | 0.97% | 1,091,700 |
| Mar 4, 2025 | 28.09 | 28.18 | 27.63 | 27.71 | -0.51 | -1.81% | 967,800 |
| Mar 3, 2025 | 28.43 | 28.57 | 28.07 | 28.22 | -0.18 | -0.63% | 943,740 |
| Feb 28, 2025 | 28.12 | 28.43 | 28.03 | 28.40 | 0.26 | 0.92% | 613,700 |
| Feb 27, 2025 | 28.34 | 28.45 | 28.11 | 28.14 | -0.12 | -0.42% | 2,579,719 |
| Feb 26, 2025 | 28.22 | 28.40 | 28.21 | 28.26 | 0.03 | 0.11% | 6,608,426 |
| Feb 25, 2025 | 28.31 | 28.43 | 28.13 | 28.23 | -0.03 | -0.11% | 3,242,600 |
| Feb 24, 2025 | 28.31 | 28.41 | 28.19 | 28.26 | -0.02 | -0.07% | 1,106,029 |
| Feb 21, 2025 | 28.57 | 28.60 | 28.27 | 28.28 | -0.29 | -1.02% | 876,522 |
| Feb 20, 2025 | 28.52 | 28.60 | 28.32 | 28.57 | 0.01 | 0.04% | 2,240,400 |
| Feb 19, 2025 | 28.49 | 28.57 | 28.38 | 28.56 | -0.01 | -0.04% | 1,279,700 |
| Feb 18, 2025 | 28.62 | 28.80 | 28.53 | 28.57 | 0.04 | 0.14% | 3,638,149 |
| Feb 14, 2025 | 28.45 | 28.58 | 28.42 | 28.53 | 0.19 | 0.67% | 378,845 |
| Feb 13, 2025 | 28.20 | 28.42 | 28.16 | 28.34 | 0.48 | 1.72% | 953,049 |
| Feb 12, 2025 | 27.56 | 27.94 | 27.56 | 27.86 | -0.05 | -0.18% | 1,137,088 |
| Feb 11, 2025 | 27.81 | 27.94 | 27.76 | 27.91 | -0.07 | -0.25% | 2,522,600 |
| Feb 10, 2025 | 28.17 | 28.18 | 27.92 | 27.98 | 0.04 | 0.14% | 935,200 |
| Feb 7, 2025 | 28.28 | 28.42 | 27.94 | 27.94 | -0.22 | -0.78% | 3,884,227 |
| Feb 6, 2025 | 28.18 | 28.27 | 27.98 | 28.16 | 0.09 | 0.32% | 3,767,100 |
| Feb 5, 2025 | 27.72 | 28.14 | 27.72 | 28.07 | 0.43 | 1.56% | 4,607,200 |
| Feb 4, 2025 | 27.47 | 27.65 | 27.42 | 27.64 | 0.16 | 0.58% | 452,333 |
| Feb 3, 2025 | 27.09 | 27.60 | 27.03 | 27.48 | 0.02 | 0.07% | 3,040,736 |
| Jan 31, 2025 | 27.55 | 27.73 | 27.38 | 27.46 | 0.08 | 0.29% | 2,446,000 |
| Jan 30, 2025 | 27.46 | 27.60 | 27.27 | 27.38 | -0.04 | -0.15% | 1,084,822 |
| Jan 29, 2025 | 27.69 | 27.83 | 27.39 | 27.42 | -0.09 | -0.33% | 475,532 |