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
2023-12-29 22.79 22.85 22.65 22.76 0.3M
2023-12-28 22.57 22.85 22.57 22.82 0.7M
2023-12-27 22.58 22.71 22.58 22.65 0.3M
2023-12-26 22.43 22.66 22.37 22.61 0.9M
2023-12-22 22.40 22.61 22.30 22.43 0.3M
2023-12-21 22.26 22.31 22.15 22.28 0.3M
2023-12-20 22.32 22.52 22.13 22.13 0.8M
2023-12-19 22.45 22.56 22.45 22.53 0.2M
2023-12-18 22.39 22.47 22.27 22.42 0.6M
2023-12-15 22.49 22.54 22.32 22.38 0.7M
2023-12-14 22.38 22.76 22.38 22.57 0.6M
2023-12-13 21.89 22.23 21.72 22.21 0.9M
2023-12-12 22.09 22.09 21.83 21.91 0.5M
2023-12-11 21.99 22.12 21.90 22.04 1.0M
2023-12-08 21.81 22.04 21.81 21.96 0.2M
2023-12-07 21.66 21.94 21.63 21.89 0.4M
2023-12-06 21.74 21.87 21.58 21.61 0.3M
2023-12-05 21.96 22.01 21.51 21.63 0.5M
2023-12-04 21.80 22.02 21.60 21.99 0.3M
2023-12-01 21.65 21.91 21.58 21.90 0.2M
2023-11-30 21.62 21.67 21.48 21.65 0.2M
2023-11-29 21.52 21.71 21.50 21.55 0.2M
2023-11-28 21.35 21.51 21.28 21.45 0.2M
2023-11-27 21.42 21.47 21.33 21.41 0.3M
2023-11-24 21.38 21.50 21.38 21.48 0.1M
2023-11-22 21.44 21.52 21.35 21.39 0.2M
2023-11-21 21.43 21.43 21.25 21.30 0.2M
2023-11-20 21.20 21.50 21.16 21.44 0.2M
2023-11-17 21.21 21.26 21.12 21.21 0.7M
2023-11-16 21.20 21.24 20.90 21.15 0.4M
2023-11-15 21.50 21.72 21.50 21.70 0.5M
2023-11-14 21.33 21.56 21.33 21.49 0.3M
2023-11-13 20.99 21.11 20.90 20.97 0.3M
2023-11-10 20.99 21.08 20.73 21.07 0.2M
2023-11-09 21.24 21.24 20.90 20.93 0.3M
2023-11-08 21.33 21.39 21.15 21.23 0.1M
2023-11-07 21.38 21.44 21.23 21.32 0.1M
2023-11-06 21.70 21.70 21.32 21.35 0.2M
2023-11-03 21.56 21.84 21.54 21.74 0.3M
2023-11-02 20.93 21.38 20.93 21.38 0.3M
2023-11-01 20.76 20.82 20.61 20.76 0.4M
2023-10-31 20.45 20.74 20.44 20.70 0.3M
2023-10-30 20.00 20.36 20.00 20.30 0.3M
2023-10-27 20.06 20.20 19.85 19.90 0.4M
2023-10-26 20.22 20.35 20.10 20.15 1.1M
2023-10-25 20.94 20.94 20.52 20.54 0.8M
2023-10-24 20.70 20.98 20.70 20.95 0.2M
2023-10-23 20.61 20.72 20.47 20.49 0.4M
2023-10-20 20.88 21.03 20.73 20.75 0.2M
2023-10-19 21.23 21.26 20.90 20.92 0.3M
2023-10-18 21.33 21.33 21.09 21.12 0.2M
2023-10-17 21.12 21.36 21.12 21.36 0.2M
2023-10-16 21.01 21.33 21.01 21.26 0.3M
2023-10-13 20.99 21.13 20.86 20.92 0.3M
2023-10-12 21.24 21.24 20.84 20.97 0.2M
2023-10-11 21.24 21.28 21.02 21.11 0.2M
2023-10-10 21.08 21.31 21.06 21.21 0.4M
2023-10-09 20.71 21.13 20.71 21.08 0.2M
2023-10-06 20.61 20.89 20.43 20.78 0.3M
2023-10-05 20.77 20.86 20.48 20.71 0.3M
2023-10-04 20.84 20.89 20.64 20.78 0.8M
2023-10-03 21.08 21.09 20.77 20.87 0.5M
2023-10-02 21.32 21.38 21.07 21.16 0.7M
2023-09-29 21.40 21.46 21.22 21.30 0.3M
2023-09-28 21.09 21.37 21.09 21.31 0.2M
2023-09-27 21.16 21.17 20.92 21.08 0.6M
2023-09-26 21.28 21.30 21.03 21.07 0.5M
2023-09-25 21.58 21.66 21.47 21.55 0.3M
2023-09-22 21.86 21.89 21.69 21.70 0.1M
2023-09-21 21.89 22.01 21.79 21.80 0.2M
2023-09-20 22.37 22.47 22.17 22.18 0.7M
2023-09-19 22.30 22.36 22.18 22.28 0.2M
2023-09-18 22.25 22.36 22.18 22.29 0.2M
2023-09-15 22.45 22.49 22.21 22.25 0.4M
2023-09-14 22.26 22.52 22.26 22.48 0.1M
2023-09-13 22.23 22.23 22.04 22.15 0.1M
2023-09-12 22.27 22.35 22.20 22.21 0.2M
2023-09-11 22.32 22.44 22.30 22.33 0.1M
2023-09-08 22.24 22.30 22.19 22.25 0.2M
2023-09-07 22.42 22.48 22.21 22.22 0.2M
2023-09-06 22.42 22.60 22.41 22.49 0.3M
2023-09-05 22.67 22.70 22.41 22.43 0.3M
2023-09-01 22.91 22.91 22.67 22.74 0.2M
2023-08-31 22.83 22.95 22.71 22.86 0.3M
2023-08-30 22.68 22.69 22.53 22.63 0.4M
2023-08-29 22.14 22.63 22.14 22.62 0.4M
2023-08-28 21.97 22.14 21.97 22.11 0.2M
2023-08-25 21.80 22.01 21.80 21.92 0.4M
2023-08-24 22.07 22.15 21.79 21.79 0.7M
2023-08-23 21.97 22.13 21.97 22.08 0.5M
2023-08-22 21.97 22.08 21.89 21.95 0.5M
2023-08-21 21.91 22.06 21.88 21.98 0.2M
2023-08-18 21.94 22.11 21.92 21.97 0.6M
2023-08-17 22.22 22.34 22.04 22.04 0.3M
2023-08-16 22.29 22.32 22.01 22.01 0.3M
2023-08-15 22.40 22.45 22.33 22.35 0.2M
2023-08-14 22.37 22.51 22.37 22.50 0.3M
2023-08-11 22.23 22.49 22.23 22.43 0.3M
2023-08-10 22.30 22.63 22.29 22.36 0.4M
2023-08-09 22.38 22.38 22.12 22.18 0.4M
2023-08-08 22.02 22.34 22.02 22.32 0.2M
2023-08-07 22.18 22.23 22.04 22.21 0.2M
2023-08-04 22.34 22.44 22.09 22.10 0.3M
2023-08-03 22.26 22.43 22.15 22.29 0.4M
2023-08-02 22.39 22.49 22.32 22.34 0.7M
2023-08-01 22.55 22.57 22.41 22.53 0.2M
2023-07-31 22.23 22.44 22.23 22.42 0.4M
2023-07-28 22.15 22.38 22.14 22.23 0.4M
2023-07-27 22.34 22.55 22.07 22.10 0.4M
2023-07-26 22.31 22.32 21.97 22.07 0.3M
2023-07-25 22.41 22.60 22.18 22.29 0.2M
2023-07-24 22.20 22.45 22.20 22.33 0.3M
2023-07-21 22.30 22.39 22.16 22.21 0.7M
2023-07-20 22.08 22.31 22.00 22.22 7.1M
2023-07-19 21.73 22.10 21.73 22.09 5.1M
2023-07-18 21.26 21.59 21.19 21.45 0.7M
2023-07-17 21.31 21.37 21.16 21.17 0.8M
2023-07-14 21.80 21.86 21.46 21.47 1.2M
2023-07-13 22.07 22.10 21.94 22.07 1.0M
2023-07-12 22.49 22.52 22.20 22.21 1.1M
2023-07-11 22.09 22.34 22.09 22.34 0.9M
2023-07-10 22.01 22.24 21.98 22.05 8.9M
2023-07-07 21.89 22.29 21.89 22.06 0.3M
2023-07-06 21.91 22.17 21.78 21.98 0.4M
2023-07-05 22.02 22.23 21.95 22.16 0.7M
2023-07-03 22.03 22.19 22.01 22.19 0.2M
2023-06-30 22.10 22.20 22.05 22.10 0.8M
2023-06-29 21.79 21.97 21.79 21.95 0.4M
2023-06-28 21.78 21.82 21.56 21.82 0.2M
2023-06-27 21.28 21.81 21.28 21.76 0.3M
2023-06-26 21.05 21.33 21.05 21.28 0.2M
2023-06-23 21.18 21.26 21.01 21.03 0.4M
2023-06-22 21.38 21.38 21.18 21.33 0.3M
2023-06-21 21.66 21.66 21.39 21.39 0.3M
2023-06-20 22.07 22.13 21.76 21.76 0.5M
2023-06-16 22.31 22.40 22.12 22.15 0.8M
2023-06-15 21.86 22.29 21.86 22.23 0.3M
2023-06-14 22.07 22.23 21.89 21.98 0.6M
2023-06-13 21.89 22.05 21.87 21.95 0.2M
2023-06-12 21.51 21.81 21.47 21.81 0.2M
2023-06-09 21.60 21.71 21.40 21.42 0.2M
2023-06-08 21.53 21.61 21.39 21.59 0.2M
2023-06-07 21.23 21.58 21.23 21.56 0.2M
2023-06-06 21.40 21.40 21.17 21.33 0.3M
2023-06-05 21.47 21.59 21.41 21.48 0.3M
2023-06-02 21.17 21.55 21.17 21.49 0.4M
2023-06-01 21.43 21.52 21.26 21.43 0.7M
2023-05-31 21.47 21.56 21.34 21.43 0.6M
2023-05-30 21.51 21.65 21.41 21.57 0.4M
2023-05-26 21.08 21.49 21.02 21.46 0.2M
2023-05-25 21.15 21.15 20.91 20.98 0.5M
2023-05-24 21.37 21.38 21.07 21.16 0.5M
2023-05-23 21.61 21.74 21.44 21.45 0.3M
2023-05-22 21.66 21.78 21.56 21.67 0.5M
2023-05-19 21.75 21.83 21.56 21.58 0.8M
2023-05-18 21.18 21.68 21.18 21.67 2.4M
2023-05-17 21.25 21.49 21.14 21.39 0.5M
2023-05-16 21.40 21.42 21.12 21.14 0.5M
2023-05-15 21.30 21.51 21.29 21.46 0.2M
2023-05-12 21.38 21.40 21.19 21.31 2.2M
2023-05-11 21.37 21.41 21.25 21.36 0.5M
2023-05-10 21.60 21.60 21.15 21.40 0.5M
2023-05-09 21.48 21.48 21.29 21.41 0.5M
2023-05-08 21.67 21.70 21.50 21.65 1.1M
2023-05-05 21.60 21.69 21.35 21.66 0.3M
2023-05-04 21.75 21.75 21.46 21.48 1.4M
2023-05-03 22.04 22.16 21.83 21.86 0.6M
2023-05-02 22.40 22.40 21.86 21.95 0.6M
2023-05-01 22.64 22.72 22.54 22.60 0.9M
2023-04-28 22.03 22.56 21.98 22.54 0.5M
2023-04-27 21.53 22.10 21.47 22.10 0.8M
2023-04-26 21.45 21.57 21.23 21.27 1.0M
2023-04-25 21.70 21.72 21.52 21.52 0.9M
2023-04-24 21.81 21.88 21.64 21.78 0.4M
2023-04-21 21.76 21.83 21.64 21.81 1.5M
2023-04-20 21.93 21.93 21.62 21.67 0.3M
2023-04-19 22.36 22.36 22.21 22.25 0.9M
2023-04-18 22.82 22.85 22.47 22.56 0.2M
2023-04-17 22.66 22.76 22.58 22.75 0.6M
2023-04-14 22.85 22.93 22.50 22.65 0.8M
2023-04-13 22.72 22.93 22.69 22.91 0.8M
2023-04-12 23.22 23.22 22.64 22.67 1.9M
2023-04-11 23.00 23.16 22.99 23.05 0.3M
2023-04-10 22.78 23.04 22.75 23.04 1.3M
2023-04-06 22.71 22.96 22.69 22.90 0.3M
2023-04-05 22.94 23.06 22.88 23.02 0.4M
2023-04-04 23.21 23.21 22.80 22.96 0.8M
2023-04-03 23.12 23.19 23.02 23.09 1.1M
2023-03-31 22.74 23.17 22.73 23.16 0.2M
2023-03-30 22.77 22.80 22.56 22.67 0.3M
2023-03-29 22.45 22.59 22.34 22.55 0.5M
2023-03-28 22.31 22.42 22.12 22.20 0.3M
2023-03-27 22.31 22.46 22.26 22.33 0.7M
2023-03-24 22.10 22.23 21.87 22.21 1.1M
2023-03-23 22.17 22.43 21.91 22.10 0.8M
2023-03-22 22.85 22.87 22.23 22.23 1.0M
2023-03-21 22.65 22.85 22.64 22.77 1.8M
2023-03-20 22.35 22.66 22.34 22.51 1.4M
2023-03-17 22.39 22.47 22.13 22.33 0.9M
2023-03-16 22.20 22.50 22.04 22.44 0.7M
2023-03-15 21.93 22.28 21.91 22.24 0.8M
2023-03-14 22.31 22.39 22.03 22.26 1.2M
2023-03-13 21.84 22.26 21.72 22.00 2.3M
2023-03-10 22.31 22.34 21.88 22.06 1.3M
2023-03-09 22.81 22.93 22.34 22.36 1.0M
2023-03-08 22.79 22.91 22.65 22.78 0.8M
2023-03-07 23.10 23.21 22.64 22.72 1.8M
2023-03-06 23.22 23.31 23.05 23.07 2.4M
2023-03-03 22.92 23.04 22.79 23.00 0.7M
2023-03-02 22.59 22.77 22.50 22.76 1.2M
2023-03-01 22.83 22.92 22.62 22.73 0.5M
2023-02-28 22.86 23.05 22.75 22.88 0.7M
2023-02-27 23.07 23.23 22.87 22.92 1.4M
2023-02-24 23.09 23.09 22.79 22.93 1.4M
2023-02-23 23.66 23.70 23.15 23.41 0.5M
2023-02-22 23.49 23.63 23.36 23.54 0.4M
2023-02-21 23.94 23.94 23.43 23.44 0.7M
2023-02-17 24.25 24.28 24.02 24.20 0.4M
2023-02-16 24.06 24.54 24.06 24.24 0.6M
2023-02-15 23.65 24.15 23.65 24.13 0.3M
2023-02-14 23.66 23.90 23.45 23.81 0.4M
2023-02-13 23.55 23.82 23.47 23.75 1.5M
2023-02-10 23.31 23.51 23.22 23.49 0.6M
2023-02-09 23.90 23.90 23.27 23.32 0.3M
2023-02-08 23.98 24.00 23.60 23.69 0.7M
2023-02-07 24.17 24.30 23.82 24.22 0.4M
2023-02-06 24.42 24.67 24.16 24.24 0.3M
2023-02-03 24.90 24.90 24.49 24.59 0.6M
2023-02-02 24.81 25.24 24.64 25.14 0.6M
2023-02-01 24.27 24.77 24.03 24.64 0.8M
2023-01-31 23.97 24.32 23.91 24.32 0.3M
2023-01-30 23.97 24.21 23.97 24.00 0.7M
2023-01-27 24.11 24.35 24.00 24.21 0.9M
2023-01-26 24.24 24.35 24.01 24.20 0.9M
2023-01-25 23.95 24.21 23.78 24.19 0.9M
2023-01-24 23.78 24.26 23.78 23.97 0.6M
2023-01-23 23.75 24.13 23.74 24.00 0.5M
2023-01-20 23.30 23.74 23.13 23.72 0.4M
2023-01-19 23.46 23.46 23.16 23.32 0.7M
2023-01-18 23.98 24.02 23.51 23.53 1.4M
2023-01-17 24.08 24.12 23.79 23.91 0.4M
2023-01-13 23.96 24.20 23.92 24.16 0.3M
2023-01-12 24.00 24.22 23.81 24.15 0.3M
2023-01-11 23.92 23.98 23.73 23.97 0.3M
2023-01-10 23.58 23.85 23.52 23.84 1.3M
2023-01-09 23.60 23.88 23.57 23.62 0.7M
2023-01-06 23.28 23.68 23.20 23.58 1.1M
2023-01-05 22.96 23.18 22.74 23.06 0.9M
2023-01-04 22.90 23.18 22.79 22.97 0.4M
2023-01-03 22.60 22.77 22.33 22.64 0.7M