iShares US Telecommunicat... (IYZ)
CBOE: IYZ
· Real-Time Price · USD
32.02
0.01 (0.03%)
At close: Sep 29, 2025, 3:59 PM
IYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 32.13 | 32.27 | 31.99 | 32.03 | n/a | 0.06% | 1,761,883 |
| Sep 26, 2025 | 31.94 | 32.14 | 31.89 | 32.01 | 32.01 | 0.34% | 708,223 |
| Sep 25, 2025 | 31.71 | 31.97 | 31.70 | 31.90 | 31.90 | 0.00% | 434,219 |
| Sep 24, 2025 | 32.29 | 32.29 | 31.83 | 31.90 | 31.90 | -1.24% | 722,300 |
| Sep 23, 2025 | 32.08 | 32.45 | 32.08 | 32.30 | 32.30 | 0.56% | 515,648 |
| Sep 22, 2025 | 32.13 | 32.16 | 31.98 | 32.12 | 32.12 | -0.16% | 1,678,614 |
| Sep 19, 2025 | 32.28 | 32.28 | 31.98 | 32.17 | 32.17 | 0.12% | 282,045 |
| Sep 18, 2025 | 32.07 | 32.21 | 31.93 | 32.13 | 32.13 | 0.50% | 499,800 |
| Sep 17, 2025 | 31.82 | 32.06 | 31.75 | 31.97 | 31.97 | 0.50% | 972,100 |
| Sep 16, 2025 | 32.03 | 32.03 | 31.64 | 31.81 | 31.81 | -1.03% | 897,033 |
| Sep 15, 2025 | 31.93 | 32.23 | 31.93 | 32.14 | 31.93 | 0.88% | 327,200 |
| Sep 12, 2025 | 32.04 | 32.05 | 31.74 | 31.86 | 31.65 | -1.21% | 518,846 |
| Sep 11, 2025 | 32.10 | 32.30 | 32.00 | 32.25 | 32.04 | 0.72% | 349,900 |
| Sep 10, 2025 | 31.82 | 32.05 | 31.82 | 32.02 | 31.81 | 1.11% | 562,527 |
| Sep 9, 2025 | 31.53 | 31.69 | 31.53 | 31.67 | 31.46 | 0.32% | 613,800 |
| Sep 8, 2025 | 31.48 | 31.68 | 31.45 | 31.57 | 31.37 | -1.22% | 611,800 |
| Sep 5, 2025 | 32.08 | 32.15 | 31.75 | 31.96 | 31.75 | 0.16% | 372,500 |
| Sep 4, 2025 | 31.76 | 32.03 | 31.76 | 31.91 | 31.70 | 1.62% | 243,100 |
| Sep 3, 2025 | 31.40 | 31.42 | 31.24 | 31.40 | 31.20 | -0.03% | 259,129 |
| Sep 2, 2025 | 31.17 | 31.48 | 31.08 | 31.41 | 31.21 | -0.51% | 504,100 |