iShares U.S. Telecommunications

IYZ
🏛️ usa →
32.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.12 33.24 32.91 32.91 0.4M
2021-12-30 33.18 33.31 33.10 33.13 1.1M
2021-12-29 33.08 33.25 33.03 33.11 0.1M
2021-12-28 33.06 33.33 33.03 33.15 0.3M
2021-12-27 32.79 33.13 32.79 33.11 0.3M
2021-12-23 32.65 32.92 32.64 32.83 0.3M
2021-12-22 32.37 32.55 32.18 32.51 0.2M
2021-12-21 32.16 32.49 32.16 32.40 0.6M
2021-12-20 32.01 32.11 31.79 32.07 0.4M
2021-12-17 31.78 32.39 31.71 32.31 0.5M
2021-12-16 31.74 32.13 31.74 31.90 0.6M
2021-12-15 31.33 31.66 31.20 31.63 0.7M
2021-12-14 31.01 31.60 31.01 31.35 4.6M
2021-12-13 31.40 31.54 31.21 31.34 0.5M
2021-12-10 31.48 31.65 31.37 31.63 1.1M
2021-12-09 31.39 31.62 31.20 31.28 0.4M
2021-12-08 31.42 31.65 31.20 31.33 0.3M
2021-12-07 31.53 31.79 31.30 31.45 0.5M
2021-12-06 31.43 31.62 31.29 31.32 0.9M
2021-12-03 31.23 31.33 30.99 31.23 4.9M
2021-12-02 30.41 31.30 30.41 31.15 0.5M
2021-12-01 31.14 31.30 30.26 30.27 0.6M
2021-11-30 31.37 31.42 30.62 30.72 2.4M
2021-11-29 31.73 31.73 31.37 31.54 0.4M
2021-11-26 31.43 31.63 31.39 31.48 0.6M
2021-11-24 31.72 31.94 31.72 31.90 0.6M
2021-11-23 31.62 31.92 31.60 31.83 0.3M
2021-11-22 31.51 31.98 31.49 31.63 0.3M
2021-11-19 31.88 31.88 31.43 31.51 1.6M
2021-11-18 32.06 32.09 31.62 31.91 0.6M
2021-11-17 32.52 32.58 32.37 32.55 0.2M
2021-11-16 32.62 32.83 32.57 32.58 0.2M
2021-11-15 32.80 32.80 32.63 32.70 0.3M
2021-11-12 32.65 32.78 32.56 32.69 0.1M
2021-11-11 32.73 32.82 32.62 32.62 0.2M
2021-11-10 32.73 33.09 32.71 32.77 0.2M
2021-11-09 32.63 32.82 32.61 32.77 0.1M
2021-11-08 33.13 33.13 32.67 32.71 0.1M
2021-11-05 32.89 33.31 32.82 33.09 0.2M
2021-11-04 33.03 33.17 32.54 32.69 0.2M
2021-11-03 32.73 33.20 32.73 33.17 0.3M
2021-11-02 32.40 32.79 32.40 32.75 0.4M
2021-11-01 31.77 32.19 31.77 32.14 0.2M
2021-10-29 31.84 32.07 31.69 31.80 0.1M
2021-10-28 31.86 32.22 31.70 32.03 0.1M
2021-10-27 32.26 32.31 31.97 31.98 0.1M
2021-10-26 32.29 32.48 32.19 32.20 0.1M
2021-10-25 32.37 32.37 32.12 32.15 0.1M
2021-10-22 32.55 32.56 32.26 32.35 0.1M
2021-10-21 32.81 32.81 32.53 32.62 0.2M
2021-10-20 32.57 32.86 32.52 32.81 0.3M
2021-10-19 32.16 32.38 32.16 32.37 0.1M
2021-10-18 32.06 32.22 31.85 32.08 0.5M
2021-10-15 32.55 32.55 32.10 32.15 0.1M
2021-10-14 32.03 32.40 32.01 32.34 0.1M
2021-10-13 31.72 31.84 31.54 31.79 0.5M
2021-10-12 31.90 31.90 31.60 31.67 0.2M
2021-10-11 32.39 32.39 31.90 31.90 0.1M
2021-10-08 33.03 33.03 32.39 32.41 0.3M
2021-10-07 32.84 33.19 32.84 33.00 0.2M
2021-10-06 32.43 32.60 32.17 32.59 0.2M
2021-10-05 32.56 32.92 32.54 32.68 0.1M
2021-10-04 32.84 32.91 32.56 32.63 0.1M
2021-10-01 32.51 33.03 32.39 32.86 0.1M
2021-09-30 32.81 32.88 32.45 32.45 0.3M
2021-09-29 32.52 32.85 32.52 32.70 0.1M
2021-09-28 32.85 32.88 32.43 32.46 0.1M
2021-09-27 32.97 33.11 32.95 33.00 0.2M
2021-09-24 32.88 33.13 32.88 33.05 0.1M
2021-09-23 33.26 33.63 33.26 33.42 0.1M
2021-09-22 33.23 33.47 33.18 33.19 0.1M
2021-09-21 33.32 33.53 33.00 33.04 0.2M
2021-09-20 33.21 33.38 32.93 33.21 0.3M
2021-09-17 33.79 33.83 33.59 33.65 0.4M
2021-09-16 33.90 34.03 33.67 33.83 0.2M
2021-09-15 33.76 34.15 33.67 33.84 0.3M
2021-09-14 34.07 34.14 33.69 33.75 0.1M
2021-09-13 33.93 34.17 33.91 34.06 0.2M
2021-09-10 34.38 34.38 33.83 33.83 0.1M
2021-09-09 34.33 34.44 34.04 34.20 0.2M
2021-09-08 34.23 34.45 34.23 34.38 0.1M
2021-09-07 34.63 34.63 34.37 34.40 0.4M
2021-09-03 34.71 34.75 34.63 34.67 0.1M
2021-09-02 34.60 34.78 34.53 34.78 0.1M
2021-09-01 34.50 34.54 34.36 34.43 0.1M
2021-08-31 34.45 34.53 34.38 34.50 0.3M
2021-08-30 34.49 34.62 34.42 34.60 0.1M
2021-08-27 34.29 34.53 34.29 34.43 0.1M
2021-08-26 34.44 34.48 34.22 34.25 0.2M
2021-08-25 34.45 34.69 34.41 34.43 0.1M
2021-08-24 34.22 34.45 34.22 34.44 0.1M
2021-08-23 34.18 34.33 34.18 34.26 0.1M
2021-08-20 33.75 34.09 33.60 34.06 0.1M
2021-08-19 33.22 33.74 33.08 33.66 0.3M
2021-08-18 33.59 33.80 33.34 33.35 0.1M
2021-08-17 33.70 33.78 33.56 33.74 0.1M
2021-08-16 33.87 33.96 33.77 33.90 0.1M
2021-08-13 33.99 34.05 33.92 34.00 0.1M
2021-08-12 33.98 34.00 33.80 33.97 0.1M
2021-08-11 33.96 34.04 33.85 33.96 0.2M
2021-08-10 33.67 33.82 33.52 33.80 0.1M
2021-08-09 33.87 33.87 33.72 33.73 0.1M
2021-08-06 33.77 33.92 33.72 33.77 0.1M
2021-08-05 33.67 33.81 33.67 33.74 0.1M
2021-08-04 34.00 34.00 33.67 33.72 0.1M
2021-08-03 33.84 34.11 33.62 34.09 0.2M
2021-08-02 34.01 34.07 33.71 33.74 0.2M
2021-07-30 33.81 33.95 33.79 33.83 0.2M
2021-07-29 33.80 33.90 33.78 33.79 0.3M
2021-07-28 33.67 33.69 33.47 33.61 0.1M
2021-07-27 33.74 33.74 33.45 33.67 0.4M
2021-07-26 33.56 33.75 33.56 33.70 0.3M
2021-07-23 33.40 33.66 33.39 33.63 0.3M
2021-07-22 33.40 33.40 33.19 33.40 0.1M
2021-07-21 33.27 33.44 33.27 33.34 0.3M
2021-07-20 32.91 33.24 32.86 33.11 0.1M
2021-07-19 32.82 32.92 32.57 32.77 0.4M
2021-07-16 33.52 33.55 33.17 33.19 0.1M
2021-07-15 33.34 33.44 33.28 33.38 0.1M
2021-07-14 33.54 33.66 33.39 33.49 0.2M
2021-07-13 33.49 33.62 33.38 33.39 0.1M
2021-07-12 33.61 33.65 33.45 33.50 0.1M
2021-07-09 33.29 33.71 33.29 33.65 0.1M
2021-07-08 33.08 33.32 33.05 33.21 0.4M
2021-07-07 33.41 33.46 33.12 33.39 0.1M
2021-07-06 33.58 33.58 33.15 33.43 0.2M
2021-07-02 33.48 33.60 33.36 33.54 0.2M
2021-07-01 33.25 33.50 33.25 33.43 0.1M
2021-06-30 33.20 33.24 33.12 33.22 1.4M
2021-06-29 33.40 33.47 33.26 33.28 0.1M
2021-06-28 33.59 33.59 33.38 33.39 0.2M
2021-06-25 33.35 33.57 33.35 33.54 0.8M
2021-06-24 33.26 33.38 33.22 33.35 0.2M
2021-06-23 33.34 33.37 33.15 33.15 0.1M
2021-06-22 33.32 33.40 33.20 33.33 0.1M
2021-06-21 32.92 33.32 32.84 33.30 0.1M
2021-06-18 33.09 33.09 32.74 32.75 0.8M
2021-06-17 33.34 33.52 33.20 33.28 0.2M
2021-06-16 33.60 33.61 33.26 33.40 0.1M
2021-06-15 33.61 33.66 33.56 33.62 0.1M
2021-06-14 33.77 33.77 33.52 33.61 0.1M
2021-06-11 33.93 33.93 33.64 33.80 0.6M
2021-06-10 33.75 33.87 33.61 33.82 0.4M
2021-06-09 33.73 33.90 33.73 33.74 0.1M
2021-06-08 33.60 33.80 33.56 33.77 0.1M
2021-06-07 33.67 33.72 33.54 33.60 0.2M
2021-06-04 33.40 33.69 33.40 33.68 0.3M
2021-06-03 33.18 33.45 33.17 33.40 0.1M
2021-06-02 33.05 33.24 33.00 33.24 0.1M
2021-06-01 33.18 33.25 32.97 33.05 0.1M
2021-05-28 33.16 33.25 33.13 33.15 0.4M
2021-05-27 33.06 33.22 33.06 33.12 0.3M
2021-05-26 32.83 33.01 32.83 32.98 0.2M
2021-05-25 33.02 33.10 32.80 32.86 0.1M
2021-05-24 33.14 33.23 33.06 33.08 0.1M
2021-05-21 33.12 33.24 32.97 33.02 0.2M
2021-05-20 32.47 33.04 32.45 32.97 0.3M
2021-05-19 32.38 32.57 32.18 32.49 0.4M
2021-05-18 33.00 33.05 32.65 32.74 0.5M
2021-05-17 33.86 34.13 33.36 33.39 0.4M
2021-05-14 33.56 33.80 33.36 33.69 0.7M
2021-05-13 33.02 33.52 33.02 33.40 0.4M
2021-05-12 33.41 33.54 32.99 33.02 0.2M
2021-05-11 33.61 33.87 33.53 33.72 0.3M
2021-05-10 33.96 34.25 33.92 33.93 0.1M
2021-05-07 33.71 33.89 33.54 33.85 0.4M
2021-05-06 33.09 33.70 33.09 33.70 0.1M
2021-05-05 33.07 33.16 32.97 33.06 0.1M
2021-05-04 32.85 32.94 32.63 32.93 0.1M
2021-05-03 33.08 33.12 32.91 32.96 0.2M
2021-04-30 33.02 33.02 32.79 32.85 0.3M
2021-04-29 32.92 33.19 32.92 33.19 0.2M
2021-04-28 32.90 32.90 32.70 32.76 0.1M
2021-04-27 33.04 33.04 32.85 32.86 0.1M
2021-04-26 33.18 33.18 33.05 33.10 0.0M
2021-04-23 32.99 33.26 32.95 33.15 0.0M
2021-04-22 33.08 33.16 32.80 32.91 0.2M
2021-04-21 32.66 32.89 32.62 32.86 0.1M
2021-04-20 32.85 32.85 32.55 32.62 0.1M
2021-04-19 33.10 33.10 32.85 32.90 0.1M
2021-04-16 32.92 33.11 32.92 33.05 0.1M
2021-04-15 32.84 32.84 32.68 32.79 0.1M
2021-04-14 32.71 32.84 32.64 32.67 0.1M
2021-04-13 32.68 32.73 32.56 32.71 1.2M
2021-04-12 32.80 32.80 32.65 32.71 0.1M
2021-04-09 32.79 32.86 32.67 32.80 0.1M
2021-04-08 32.88 32.88 32.67 32.76 0.1M
2021-04-07 33.03 33.05 32.79 32.87 0.1M
2021-04-06 32.99 33.00 32.87 32.99 0.1M
2021-04-05 32.85 33.06 32.79 32.99 0.1M
2021-04-01 32.50 32.62 32.35 32.62 0.1M
2021-03-31 32.50 32.51 32.32 32.33 1.0M
2021-03-30 32.46 32.50 32.24 32.47 0.1M
2021-03-29 32.48 32.72 32.29 32.47 0.2M
2021-03-26 32.16 32.56 32.12 32.56 0.1M
2021-03-25 31.56 32.04 31.45 31.98 0.2M
2021-03-24 32.16 32.24 31.76 31.76 0.3M
2021-03-23 32.37 32.48 32.07 32.11 0.2M
2021-03-22 32.18 32.50 32.09 32.47 0.1M
2021-03-19 32.15 32.31 31.98 32.14 0.3M
2021-03-18 32.38 32.51 32.14 32.17 0.1M
2021-03-17 32.39 32.50 32.17 32.50 0.1M
2021-03-16 32.41 32.50 32.29 32.43 0.1M
2021-03-15 32.23 32.43 32.17 32.42 0.4M
2021-03-12 31.97 32.35 31.83 32.17 0.1M
2021-03-11 32.14 32.23 31.88 31.90 0.1M
2021-03-10 31.76 32.13 31.76 32.02 0.1M
2021-03-09 31.71 31.98 31.63 31.68 0.2M
2021-03-08 31.15 31.97 31.15 31.57 0.4M
2021-03-05 30.78 31.28 30.64 31.20 0.2M
2021-03-04 31.01 31.08 30.30 30.54 0.2M
2021-03-03 30.87 31.20 30.86 30.99 0.1M
2021-03-02 31.27 31.27 30.97 30.97 0.3M
2021-03-01 30.92 31.35 30.92 31.18 0.6M
2021-02-26 31.09 31.09 30.63 30.63 0.2M
2021-02-25 31.48 31.58 30.96 31.04 0.1M
2021-02-24 31.40 31.67 31.34 31.60 0.2M
2021-02-23 31.42 31.52 31.05 31.40 0.2M
2021-02-22 31.70 31.74 31.53 31.53 0.5M
2021-02-19 32.11 32.11 31.75 31.80 0.3M
2021-02-18 32.04 32.04 31.83 31.91 0.2M
2021-02-17 32.16 32.32 31.93 32.23 0.3M
2021-02-16 32.06 32.08 31.87 31.98 0.4M
2021-02-12 31.77 32.01 31.77 31.93 0.1M
2021-02-11 31.97 31.97 31.61 31.84 0.3M
2021-02-10 32.12 32.12 31.84 31.92 0.1M
2021-02-09 31.98 32.03 31.78 31.95 0.1M
2021-02-08 31.87 31.98 31.79 31.98 0.1M
2021-02-05 31.62 31.82 31.59 31.75 0.2M
2021-02-04 31.17 31.51 31.17 31.50 0.1M
2021-02-03 31.05 31.20 30.91 31.13 0.1M
2021-02-02 31.25 31.25 30.97 30.98 0.2M
2021-02-01 31.02 31.26 30.74 31.06 0.4M
2021-01-29 31.02 31.33 30.79 30.79 0.4M
2021-01-28 31.73 31.94 31.22 31.22 0.2M
2021-01-27 31.68 32.22 31.68 31.75 0.3M
2021-01-26 31.73 32.19 31.60 32.15 0.5M
2021-01-25 31.49 31.95 31.49 31.82 0.2M
2021-01-22 31.25 31.62 31.24 31.58 0.3M
2021-01-21 31.48 31.52 31.41 31.44 0.1M
2021-01-20 31.49 32.25 31.33 31.47 0.1M
2021-01-19 31.54 31.54 31.23 31.36 0.4M
2021-01-15 31.24 31.50 31.16 31.44 0.1M
2021-01-14 31.11 31.57 30.85 31.39 0.2M
2021-01-13 31.12 31.12 30.87 30.90 0.1M
2021-01-12 30.95 31.17 30.84 31.14 0.2M
2021-01-11 30.88 31.07 30.86 30.98 0.2M
2021-01-08 31.08 31.18 30.86 31.11 0.2M
2021-01-07 30.97 31.11 30.90 31.06 0.7M
2021-01-06 30.45 30.96 30.43 30.84 0.2M
2021-01-05 30.20 30.48 29.95 30.36 0.2M
2021-01-04 30.52 30.52 29.92 30.20 0.3M