iShares US Telecommunications ETF (IYZ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -1.69567157519 | 22.41 | 22.87 | 21.81 | 676783 | 22.56424224 | SP |
| 4 | 0.77 | 3.62182502352 | 21.26 | 22.87 | 21.16 | 459307 | 22.11326295 | SP |
| 12 | 1.22 | 5.862566074 | 20.81 | 22.87 | 20.52 | 309263 | 21.68070646 | SP |
| 26 | -1.41 | -6.01535836177 | 23.44 | 23.94 | 20.31 | 440285 | 21.86918742 | SP |
| 52 | -0.17 | -0.765765765766 | 22.2 | 23.94 | 19.85 | 400763 | 21.86638155 | SP |
| 156 | -11.37 | -34.0419161677 | 33.4 | 34.78 | 19.85 | 666485 | 24.67621529 | SP |
| 260 | -8.1 | -26.8835048125 | 30.13 | 34.78 | 19.85 | 521752 | 25.74175233 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 22.04 | -0.26 | -1.17 | 22.2 | 22.2 | 21.81 | 341664 |
| 1721428200 | 22.3 | -0.21 | -0.93 | 22.48 | 22.5 | 22.27 | 271227 |
| 1721341800 | 22.51 | -0.25 | -1.08 | 22.71 | 22.87 | 22.47 | 665505 |
| 1721255400 | 22.755 | 0.13 | 0.60 | 22.54 | 22.81 | 22.54 | 1096284 |
| 1721169000 | 22.62 | 0.32 | 1.41 | 22.41 | 22.63 | 22.35 | 1070000 |
| 1721082600 | 22.305 | 0.09 | 0.43 | 22.24 | 22.4 | 22.19 | 649203 |
| 1720823400 | 22.21 | 0.24 | 1.09 | 21.97 | 22.295 | 21.97 | 366392 |
| 1720737000 | 21.97 | 0.23 | 1.06 | 21.82 | 22 | 21.8 | 551100 |
| 1720650600 | 21.74 | 0.09 | 0.42 | 21.77 | 21.77 | 21.59 | 315266 |
| 1720564200 | 21.65 | -0.06 | -0.28 | 21.69 | 21.78 | 21.62 | 129386 |
| 1720477800 | 21.71 | -0.03 | -0.14 | 21.79 | 21.88 | 21.645 | 216387 |
| 1720218600 | 21.74 | -0.02 | -0.09 | 21.7 | 21.78 | 21.66 | 192147 |
| 1720040640 | 21.76 | 0 | 0.00 | 21.76 | 21.84 | 21.7 | 311455 |
| 1719959400 | 21.76 | 0.02 | 0.09 | 21.73 | 21.79 | 21.595 | 1371555 |
| 1719873000 | 21.74 | 0.25 | 1.16 | 21.72 | 21.85 | 21.65 | 333169 |
| 1719613800 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1719527400 | 21.49 | 0.12 | 0.56 | 21.35 | 21.53 | 21.35 | 433181 |
| 1719441000 | 21.37 | 0.07 | 0.33 | 21.17 | 21.375 | 21.16 | 135869 |
| 1719354600 | 21.3 | 0.05 | 0.24 | 21.26 | 21.32 | 21.21 | 112034 |
| 1719268200 | 21.25 | -0.03 | -0.14 | 21.29 | 21.44 | 21.245 | 334401 |
| 1719009000 | 21.28 | 0.2 | 0.95 | 21.12 | 21.34 | 21.1 | 242990 |
| 1718922600 | 21.08 | 0.11 | 0.52 | 20.9 | 21.12 | 20.9 | 127413 |
| 1718749800 | 20.97 | -0.05 | -0.24 | 21.02 | 21.22 | 20.94 | 274293 |
| 1718663400 | 21.02 | 0.14 | 0.67 | 20.84 | 21.03 | 20.72 | 192162 |
| 1718404200 | 20.88 | -0.1 | -0.48 | 20.85 | 20.88 | 20.73 | 265998 |
| 1718317800 | 20.98 | -0.02 | -0.10 | 20.99 | 20.99 | 20.8398 | 107830 |
| 1718231400 | 21 | -0.12 | -0.57 | 21.35 | 21.39 | 20.915 | 193184 |
| 1718145000 | 21.12 | -0.17 | -0.80 | 21.05 | 21.12 | 20.84 | 181221 |
| 1718058600 | 21.29 | -0.14 | -0.65 | 21.33 | 21.33 | 21.15 | 250949 |
| 1717799400 | 21.43 | -0.16 | -0.74 | 21.48 | 21.55 | 21.405 | 296143 |
| 1717713000 | 21.59 | -0.01 | -0.05 | 21.64 | 21.77 | 21.565 | 195385 |
| 1717626600 | 21.6 | -0.04 | -0.18 | 21.74 | 21.74 | 21.5 | 117079 |
| 1717540200 | 21.64 | 0.05 | 0.23 | 21.51 | 21.71 | 21.45 | 285132 |
| 1717453800 | 21.59 | -0.11 | -0.48 | 21.76 | 21.76 | 21.46 | 137964 |
| 1717194600 | 21.695 | 0.38 | 1.76 | 21.33 | 21.705 | 21.28 | 232193 |
| 1717108200 | 21.32 | 0.27 | 1.28 | 21.05 | 21.35 | 21.05 | 274390 |
| 1717021800 | 21.05 | -0.08 | -0.38 | 20.97 | 21.07 | 20.965 | 157467 |
| 1716935400 | 21.13 | -0.09 | -0.42 | 21.21 | 21.3 | 21.0214 | 188198 |
| 1716589800 | 21.22 | 0.13 | 0.62 | 21.12 | 21.255 | 21.12 | 151033 |
| 1716503400 | 21.09 | -0.39 | -1.82 | 21.45 | 21.45 | 21 | 263851 |
| 1716417000 | 21.48 | -0.11 | -0.51 | 21.49 | 21.56 | 21.37 | 223404 |
| 1716330600 | 21.59 | -0.16 | -0.74 | 21.65 | 21.7 | 21.555 | 437578 |
| 1716244200 | 21.75 | -0.07 | -0.32 | 21.79 | 21.81 | 21.68 | 434983 |
| 1715985000 | 21.82 | 0.03 | 0.14 | 21.77 | 21.83 | 21.72 | 107386 |
| 1715898600 | 21.79 | -0.04 | -0.18 | 21.86 | 21.86 | 21.691 | 162515 |
| 1715812200 | 21.83 | 0.08 | 0.37 | 21.89 | 21.93 | 21.725 | 166771 |
| 1715725800 | 21.75 | 0.14 | 0.65 | 21.66 | 21.89 | 21.66 | 223792 |
| 1715639400 | 21.61 | 0.17 | 0.79 | 21.52 | 21.74 | 21.52 | 219644 |
| 1715380200 | 21.44 | 0.26 | 1.23 | 21.195 | 21.47 | 21.19 | 170564 |
| 1715293800 | 21.18 | 0.01 | 0.05 | 21.22 | 21.22 | 21.08 | 234768 |
| 1715207400 | 21.17 | 0.19 | 0.91 | 20.93 | 21.33 | 20.92 | 232963 |
| 1715121000 | 20.98 | -0.08 | -0.38 | 21.15 | 21.17 | 20.97 | 133514 |
| 1715034600 | 21.06 | 0.17 | 0.81 | 20.96 | 21.1 | 20.96 | 253741 |
| 1714775400 | 20.89 | 0.15 | 0.72 | 20.92 | 21.11 | 20.88 | 637886 |
| 1714689000 | 20.74 | 0.1 | 0.48 | 20.74 | 20.83 | 20.58 | 217773 |
| 1714602600 | 20.64 | 0.05 | 0.24 | 20.52 | 20.91 | 20.52 | 358438 |
| 1714516200 | 20.59 | -0.32 | -1.53 | 20.81 | 20.84 | 20.58 | 252608 |
| 1714429800 | 20.91 | 0.22 | 1.06 | 20.74 | 20.9817 | 20.74 | 156930 |
| 1714170600 | 20.69 | 0.06 | 0.29 | 20.49 | 20.795 | 20.31 | 346527 |
| 1714084200 | 20.63 | -0.24 | -1.15 | 20.65 | 20.75 | 20.44 | 431283 |
| 1713997800 | 20.87 | 0.01 | 0.05 | 20.835 | 20.89 | 20.72 | 736819 |
| 1713911400 | 20.86 | 0.28 | 1.36 | 20.6 | 20.96 | 20.6 | 283859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
