US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.03 24.47 24.00 24.43 429,359 +0.37(+1.56%)
Jan 30, 2019 24.04 24.10 23.66 24.06 449,642 -0.03(-0.14%)
Jan 29, 2019 24.23 24.23 24.01 24.09 375,441 -0.19(-0.79%)
Jan 28, 2019 24.28 24.33 24.11 24.28 501,464 -0.17(-0.68%)
Jan 25, 2019 24.49 24.63 24.43 24.45 555,507 +0.09(+0.36%)
Jan 24, 2019 24.29 24.39 24.18 24.36 558,401 +0.01(+0.04%)
Jan 23, 2019 24.23 24.44 24.14 24.35 1,914,841 +0.20(+0.83%)
Jan 22, 2019 24.35 24.38 23.98 24.15 762,948 -0.29(-1.18%)
Jan 18, 2019 24.31 24.53 24.27 24.44 327,451 +0.30(+1.23%)
Jan 17, 2019 24.08 24.20 23.99 24.14 403,261 -0.01(-0.04%)
Jan 16, 2019 24.29 24.29 24.13 24.15 534,854 -0.12(-0.50%)
Jan 15, 2019 24.18 24.30 24.09 24.27 431,815 +0.13(+0.54%)
Jan 14, 2019 24.19 24.25 24.09 24.14 341,404 -0.20(-0.82%)
Jan 11, 2019 24.07 24.35 24.06 24.34 557,344 +0.18(+0.76%)
Jan 10, 2019 23.80 24.20 23.76 24.16 702,027 +0.15(+0.62%)
Jan 09, 2019 24.27 24.27 23.93 24.01 630,131 -0.16(-0.65%)
Jan 08, 2019 24.01 24.19 23.87 24.17 1,081,859 +0.37(+1.54%)
Jan 07, 2019 23.54 23.98 23.50 23.80 868,082 +0.33(+1.41%)
Jan 04, 2019 23.08 23.52 23.06 23.47 272,244 +0.70(+3.06%)
Jan 03, 2019 22.98 23.19 22.75 22.78 1,328,016 -0.36(-1.54%)
Jan 02, 2019 22.83 23.16 22.63 23.13 610,339 +0.17(+0.76%)
Dec 31, 2018 22.84 22.96 22.64 22.96 1,673,754 +0.26(+1.15%)
Dec 28, 2018 22.69 22.99 22.49 22.70 1,813,090 +0.14(+0.62%)
Dec 27, 2018 22.16 22.57 21.79 22.56 730,639 +0.14(+0.62%)
Dec 26, 2018 21.64 22.62 21.38 22.42 1,214,634 +0.89(+4.13%)
Dec 24, 2018 21.96 22.36 21.51 21.53 1,077,731 -0.57(-2.56%)
Dec 21, 2018 22.71 22.98 22.02 22.10 2,366,532 -0.55(-2.42%)
Dec 20, 2018 22.98 23.17 22.31 22.64 1,886,861 -0.44(-1.89%)
Dec 19, 2018 23.36 23.66 22.92 23.08 1,726,571 -0.22(-0.93%)
Dec 18, 2018 23.49 23.58 23.15 23.30 665,341 -0.06(-0.26%)
Dec 17, 2018 23.89 23.89 23.22 23.36 2,743,622 -0.59(-2.47%)
Dec 14, 2018 24.04 24.24 23.87 23.95 473,558 -0.30(-1.26%)
Dec 13, 2018 24.54 24.60 24.13 24.26 334,812 -0.16(-0.64%)
Dec 12, 2018 24.48 24.65 24.35 24.41 597,024 +0.16(+0.65%)
Dec 11, 2018 24.51 24.68 24.17 24.26 334,801 +0.02(+0.07%)
Dec 10, 2018 24.13 24.31 23.74 24.24 724,112 +0.08(+0.32%)
Dec 07, 2018 24.63 24.83 24.05 24.16 788,958 -0.51(-2.08%)
Dec 06, 2018 24.23 24.70 24.05 24.67 1,267,209 +0.10(+0.43%)
Dec 04, 2018 25.26 25.39 24.53 24.57 794,697 -0.73(-2.89%)
Dec 03, 2018 25.44 25.49 25.08 25.30 1,866,290 +0.29(+1.15%)
Nov 30, 2018 24.98 25.19 24.93 25.01 2,986,887 +0.07(+0.28%)
Nov 29, 2018 25.00 25.08 24.86 24.94 506,943 -0.14(-0.56%)
Nov 28, 2018 24.83 25.10 24.69 25.08 1,848,189 +0.39(+1.59%)
Nov 27, 2018 24.38 24.76 24.38 24.69 339,807 +0.19(+0.78%)
Nov 26, 2018 24.28 24.54 24.28 24.50 418,983 +0.37(+1.55%)
Nov 23, 2018 24.04 24.32 24.04 24.13 107,658 -0.08(-0.32%)
Nov 21, 2018 24.20 24.20 24.20 0 +0.16(+0.65%)
Nov 20, 2018 24.30 24.39 23.94 24.05 1,225,324 -0.56(-2.27%)
Nov 19, 2018 24.81 24.97 24.51 24.60 1,058,104 -0.25(-1.02%)
Nov 16, 2018 24.60 24.96 24.57 24.86 303,807 +0.13(+0.53%)
Nov 15, 2018 24.39 24.73 24.32 24.73 537,597 +0.31(+1.28%)
Nov 14, 2018 24.65 24.72 24.33 24.41 1,191,333 -0.09(-0.36%)
Nov 13, 2018 24.63 24.84 24.45 24.50 721,384 -0.10(-0.39%)
Nov 12, 2018 25.00 25.01 24.55 24.60 541,254 -0.52(-2.08%)
Nov 09, 2018 25.35 25.35 24.87 25.12 440,159 -0.36(-1.40%)
Nov 08, 2018 25.40 25.73 25.32 25.48 1,354,126 -0.03(-0.14%)
Nov 07, 2018 25.21 25.54 25.13 25.51 276,075 +0.45(+1.81%)
Nov 06, 2018 24.90 25.08 24.84 25.06 557,877 +0.12(+0.49%)
Nov 05, 2018 24.94 25.06 24.81 24.94 325,570 +0.03(+0.11%)
Nov 02, 2018 24.81 25.04 24.72 24.91 351,553 +0.17(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.