MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IYZ — iShares U.S. Telecommunications ETF
Cboe BZXiShares U.S. Telecommunications ETF
$42.57
+0.96(+2.31%)
- O
- 42.13
- H
- 42.63
- L
- 41.80
- V
- 527.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.57
Period Return+67.66%
Period High$46.07
Period Low$24.97
Avg Daily Volume1.15M
Total Trading Days365
IYZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.13 | $42.63 | $41.80 | $42.57 | +$0.96 | +2.31% | 527,945 | $42.46 | $41.80 $42.63 |
| Oct 1, 2026 | $41.43 | $41.77 | $41.04 | $41.61 | +$0.43 | +1.04% | 1,802,099 | $41.62 | $41.04 $41.77 |
| Sep 30, 2026 | $41.40 | $41.42 | $41.18 | $41.18 | +$0.00 | +0.00% | 313,275 | $41.30 | $41.18 $41.42 |
| Sep 29, 2026 | $41.36 | $41.52 | $41.08 | $41.18 | +$0.01 | +0.02% | 346,759 | $41.25 | $41.08 $41.52 |
| Sep 28, 2026 | $41.38 | $41.60 | $41.04 | $41.17 | $-0.41 | -0.99% | 321,484 | $41.21 | $41.04 $41.60 |
| Sep 25, 2026 | $41.54 | $41.89 | $41.50 | $41.58 | +$0.09 | +0.22% | 316,586 | $41.68 | $41.50 $41.89 |
| Sep 24, 2026 | $41.18 | $41.62 | $41.05 | $41.49 | +$0.15 | +0.36% | 369,902 | $41.42 | $41.05 $41.62 |
| Sep 23, 2026 | $41.64 | $41.72 | $41.34 | $41.34 | $-0.42 | -1.01% | 240,976 | $41.50 | $41.34 $41.72 |
| Sep 22, 2026 | $42.35 | $42.35 | $41.57 | $41.76 | $-0.69 | -1.63% | 475,470 | $41.85 | $41.57 $42.35 |
| Sep 21, 2026 | $42.33 | $42.48 | $42.07 | $42.45 | +$0.54 | +1.29% | 1,029,475 | $42.32 | $42.07 $42.48 |
| Sep 18, 2026 | $42.04 | $42.17 | $41.58 | $41.91 | $-0.17 | -0.40% | 424,040 | $41.79 | $41.58 $42.17 |
| Sep 17, 2026 | $42.57 | $42.77 | $42.03 | $42.08 | +$0.01 | +0.02% | 615,062 | $42.33 | $42.03 $42.77 |
| Sep 16, 2026 | $42.46 | $42.85 | $41.66 | $42.07 | $-0.25 | -0.59% | 411,541 | $42.37 | $41.66 $42.85 |
| Sep 15, 2026 | $42.28 | $42.61 | $42.28 | $42.32 | $-0.07 | -0.17% | 1,258,336 | $42.42 | $42.28 $42.61 |
| Sep 14, 2026 | $42.37 | $42.80 | $42.37 | $42.39 | $-0.87 | -2.01% | 679,032 | $42.55 | $42.37 $42.80 |
| Sep 11, 2026 | $42.61 | $43.29 | $42.61 | $43.26 | +$1.11 | +2.63% | 3,875,195 | $43.15 | $42.61 $43.29 |
| Sep 10, 2026 | $42.00 | $42.78 | $42.00 | $42.15 | $-0.24 | -0.57% | 525,815 | $42.35 | $42.00 $42.78 |
| Sep 9, 2026 | $43.04 | $43.26 | $42.37 | $42.39 | $-0.78 | -1.81% | 449,891 | $42.56 | $42.37 $43.26 |
| Sep 8, 2026 | $42.87 | $43.34 | $42.74 | $43.17 | +$0.48 | +1.12% | 361,416 | $43.14 | $42.74 $43.34 |
| Sep 4, 2026 | $42.92 | $43.07 | $42.64 | $42.69 | +$0.02 | +0.05% | 379,658 | $42.76 | $42.64 $43.07 |
| Sep 3, 2026 | $42.81 | $42.89 | $42.34 | $42.67 | $-0.03 | -0.07% | 618,419 | $42.66 | $42.34 $42.89 |
| Sep 2, 2026 | $42.64 | $42.84 | $42.55 | $42.70 | +$0.11 | +0.26% | 519,514 | $42.71 | $42.55 $42.84 |
| Sep 1, 2026 | $42.82 | $43.05 | $42.50 | $42.59 | $-0.53 | -1.23% | 1,380,759 | $42.61 | $42.50 $43.05 |
| Aug 31, 2026 | $42.95 | $43.20 | $42.91 | $43.12 | +$0.07 | +0.16% | 278,279 | $43.09 | $42.91 $43.20 |
| Aug 28, 2026 | $43.41 | $43.45 | $43.00 | $43.05 | $-0.34 | -0.78% | 614,134 | $43.14 | $43.00 $43.45 |
| Aug 27, 2026 | $43.82 | $43.82 | $43.31 | $43.39 | $-0.34 | -0.78% | 513,144 | $43.43 | $43.31 $43.82 |
| Aug 26, 2026 | $43.12 | $43.89 | $43.12 | $43.73 | +$0.57 | +1.32% | 420,011 | $43.58 | $43.12 $43.89 |
| Aug 25, 2026 | $43.02 | $43.20 | $42.85 | $43.16 | +$0.56 | +1.31% | 449,634 | $43.01 | $42.85 $43.20 |
| Aug 24, 2026 | $42.50 | $42.98 | $42.36 | $42.60 | $-0.44 | -1.02% | 556,344 | $42.66 | $42.36 $42.98 |
| Aug 21, 2026 | $42.83 | $43.14 | $42.64 | $43.04 | +$0.48 | +1.13% | 734,457 | $42.99 | $42.64 $43.14 |