US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.88 22.88 22.27 22.39 171,875 -0.50(-2.20%)
Mar 30, 2020 22.40 22.95 22.21 22.89 332,850 +0.62(+2.79%)
Mar 27, 2020 22.33 22.79 22.02 22.27 251,190 -0.59(-2.56%)
Mar 26, 2020 21.77 23.04 21.69 22.86 640,090 +1.36(+6.33%)
Mar 25, 2020 21.41 22.36 21.12 21.50 547,767 +0.08(+0.36%)
Mar 24, 2020 21.25 21.45 20.64 21.42 644,240 +1.20(+5.96%)
Mar 23, 2020 20.61 20.81 19.69 20.21 668,847 -0.60(-2.87%)
Mar 20, 2020 22.10 22.10 20.62 20.81 582,681 -1.16(-5.28%)
Mar 19, 2020 21.60 22.40 21.20 21.97 765,212 -0.04(-0.16%)
Mar 18, 2020 21.70 22.25 20.74 22.01 586,433 -0.78(-3.41%)
Mar 17, 2020 21.68 22.88 21.56 22.78 519,786 +1.34(+6.24%)
Mar 16, 2020 21.34 22.57 20.69 21.45 486,695 -1.82(-7.83%)
Mar 13, 2020 22.60 23.27 21.70 23.27 1,159,087 +1.70(+7.86%)
Mar 12, 2020 22.03 22.85 21.50 21.57 769,866 -2.07(-8.76%)
Mar 11, 2020 24.11 24.14 23.37 23.64 1,152,442 -1.04(-4.20%)
Mar 10, 2020 24.51 24.70 23.54 24.68 727,285 +0.86(+3.60%)
Mar 09, 2020 23.86 24.68 23.20 23.82 423,212 -1.53(-6.05%)
Mar 06, 2020 24.80 25.44 24.80 25.35 2,537,800 -0.34(-1.32%)
Mar 05, 2020 25.83 26.01 25.52 25.69 312,554 -0.60(-2.27%)
Mar 04, 2020 25.66 26.34 25.52 26.29 305,362 +1.03(+4.06%)
Mar 03, 2020 25.92 26.29 25.04 25.26 810,401 -0.59(-2.28%)
Mar 02, 2020 24.99 25.88 24.83 25.85 388,056 +0.87(+3.50%)
Feb 28, 2020 24.33 24.98 23.98 24.98 1,009,494 -0.05(-0.21%)
Feb 27, 2020 25.65 25.84 25.03 25.03 1,081,813 -1.01(-3.87%)
Feb 26, 2020 26.12 26.44 25.93 26.04 1,313,849 -0.07(-0.27%)
Feb 25, 2020 26.77 26.77 26.01 26.11 253,679 -0.60(-2.24%)
Feb 24, 2020 26.60 26.90 26.60 26.71 229,094 -0.49(-1.80%)
Feb 21, 2020 27.30 27.34 27.06 27.20 649,465 -0.19(-0.68%)
Feb 20, 2020 27.28 27.42 27.11 27.39 123,698 +0.00(+0.00%)
Feb 19, 2020 27.32 27.44 27.26 27.39 91,598 +0.22(+0.82%)
Feb 18, 2020 27.13 27.22 27.07 27.17 112,711 -0.04(-0.16%)
Feb 14, 2020 27.31 27.34 27.13 27.21 144,549 -0.16(-0.59%)
Feb 13, 2020 27.27 27.42 27.13 27.37 233,990 -0.10(-0.36%)
Feb 12, 2020 27.45 27.54 27.37 27.47 744,557 +0.09(+0.33%)
Feb 11, 2020 27.49 27.63 27.28 27.38 266,192 +0.34(+1.25%)
Feb 10, 2020 26.87 27.04 26.82 27.04 122,126 +0.14(+0.53%)
Feb 07, 2020 26.83 26.95 26.83 26.90 153,626 -0.01(-0.03%)
Feb 06, 2020 26.77 26.93 26.76 26.91 118,208 +0.19(+0.70%)
Feb 05, 2020 26.64 26.74 26.60 26.72 252,615 +0.20(+0.74%)
Feb 04, 2020 26.32 26.55 26.25 26.52 106,027 +0.42(+1.61%)
Feb 03, 2020 26.34 26.39 26.09 26.10 223,738 -0.15(-0.58%)
Jan 31, 2020 26.34 26.44 26.14 26.26 468,834 -0.22(-0.84%)
Jan 30, 2020 26.16 26.49 26.04 26.48 194,132 +0.02(+0.07%)
Jan 29, 2020 27.02 27.06 26.45 26.46 158,896 -0.61(-2.24%)
Jan 28, 2020 26.94 27.19 26.89 27.07 88,762 +0.19(+0.70%)
Jan 27, 2020 26.85 27.02 26.77 26.88 68,330 -0.32(-1.18%)
Jan 24, 2020 27.34 27.44 27.08 27.20 90,763 +0.00(+0.00%)
Jan 23, 2020 27.26 27.26 27.09 27.20 66,664 -0.08(-0.29%)
Jan 22, 2020 27.17 27.41 27.17 27.28 121,244 +0.16(+0.59%)
Jan 21, 2020 26.98 27.21 26.96 27.12 212,328 +0.09(+0.33%)
Jan 17, 2020 26.96 27.05 26.95 27.03 115,191 +0.12(+0.43%)
Jan 16, 2020 26.71 26.93 26.71 26.92 118,169 +0.31(+1.17%)
Jan 15, 2020 26.57 26.68 26.54 26.60 176,490 +0.03(+0.10%)
Jan 14, 2020 26.60 26.60 26.47 26.58 269,541 -0.01(-0.03%)
Jan 13, 2020 26.51 26.59 26.46 26.59 217,305 +0.12(+0.44%)
Jan 10, 2020 26.67 26.72 26.46 26.47 108,692 -0.14(-0.54%)
Jan 09, 2020 26.69 26.70 26.57 26.61 125,489 +0.00(+0.00%)
Jan 08, 2020 26.57 26.70 26.51 26.61 164,869 +0.11(+0.40%)
Jan 07, 2020 26.56 26.58 26.48 26.51 172,993 -0.07(-0.27%)
Jan 06, 2020 26.41 26.59 26.37 26.58 277,222 +0.04(+0.13%)
Jan 03, 2020 26.51 26.59 26.43 26.54 406,532 -0.14(-0.54%)
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.