US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 26.85 26.88 26.22 26.42 355,799 -0.39(-1.45%)
Jul 30, 2019 26.86 26.93 26.77 26.81 124,763 -0.19(-0.69%)
Jul 29, 2019 26.96 27.01 26.84 26.99 255,559 +0.04(+0.16%)
Jul 26, 2019 26.71 26.97 26.66 26.95 170,677 +0.30(+1.13%)
Jul 25, 2019 26.74 26.75 26.56 26.65 153,123 -0.11(-0.40%)
Jul 24, 2019 26.53 26.77 26.53 26.75 133,114 +0.21(+0.80%)
Jul 23, 2019 26.57 26.58 26.32 26.54 1,437,101 +0.04(+0.17%)
Jul 22, 2019 26.67 26.67 26.48 26.50 1,173,746 -0.12(-0.46%)
Jul 19, 2019 26.80 26.82 26.61 26.62 1,418,838 -0.16(-0.59%)
Jul 18, 2019 26.74 26.81 26.53 26.78 231,592 -0.01(-0.03%)
Jul 17, 2019 26.96 26.98 26.78 26.79 150,040 -0.17(-0.62%)
Jul 16, 2019 26.97 27.07 26.95 26.96 140,686 -0.06(-0.23%)
Jul 15, 2019 27.01 27.03 26.93 27.02 372,481 +0.06(+0.21%)
Jul 12, 2019 26.70 26.97 26.70 26.96 4,836,820 +0.27(+1.01%)
Jul 11, 2019 26.67 26.81 26.57 26.69 1,008,390 +0.04(+0.13%)
Jul 10, 2019 26.55 26.79 26.54 26.66 1,621,901 +0.22(+0.83%)
Jul 09, 2019 26.30 26.48 26.29 26.44 706,748 +0.04(+0.13%)
Jul 08, 2019 26.50 26.51 26.38 26.40 123,670 -0.27(-1.02%)
Jul 05, 2019 26.44 26.69 26.30 26.67 239,969 +0.08(+0.30%)
Jul 03, 2019 26.39 26.59 26.39 26.59 97,190 +0.23(+0.87%)
Jul 02, 2019 26.02 26.38 26.02 26.37 210,595 +0.34(+1.29%)
Jul 01, 2019 26.25 26.27 25.98 26.03 865,480 +0.06(+0.24%)
Jun 28, 2019 26.05 26.09 25.84 25.97 912,588 -0.02(-0.07%)
Jun 27, 2019 25.95 26.06 25.91 25.99 1,166,341 +0.13(+0.51%)
Jun 26, 2019 25.98 26.17 25.85 25.85 381,468 -0.03(-0.10%)
Jun 25, 2019 26.25 26.25 25.86 25.88 160,060 -0.37(-1.41%)
Jun 24, 2019 26.27 26.59 26.19 26.25 596,814 -0.01(-0.03%)
Jun 21, 2019 26.32 26.45 26.25 26.26 986,189 -0.12(-0.47%)
Jun 20, 2019 26.49 26.53 26.17 26.38 229,738 +0.13(+0.50%)
Jun 19, 2019 26.12 26.28 26.06 26.25 226,490 +0.12(+0.47%)
Jun 18, 2019 26.03 26.32 26.01 26.13 1,069,325 +0.26(+0.99%)
Jun 17, 2019 25.88 25.93 25.79 25.87 740,302 +0.07(+0.26%)
Jun 14, 2019 25.92 25.97 25.73 25.80 232,057 -0.19(-0.74%)
Jun 13, 2019 25.93 26.03 25.88 26.00 269,035 +0.12(+0.47%)
Jun 12, 2019 25.88 25.97 25.74 25.87 112,152 -0.11(-0.40%)
Jun 11, 2019 26.01 26.19 25.91 25.98 492,116 +0.09(+0.34%)
Jun 10, 2019 26.08 26.14 25.84 25.89 575,657 -0.05(-0.20%)
Jun 07, 2019 25.89 26.06 25.86 25.94 435,250 +0.11(+0.44%)
Jun 06, 2019 25.66 25.92 25.65 25.83 373,142 +0.25(+0.96%)
Jun 05, 2019 25.33 25.61 25.32 25.59 960,108 +0.38(+1.50%)
Jun 04, 2019 24.93 25.23 24.93 25.21 512,144 +0.45(+1.82%)
Jun 03, 2019 24.54 24.83 24.54 24.76 1,470,576 +0.21(+0.87%)
May 31, 2019 24.88 24.88 24.52 24.54 373,186 -0.72(-2.85%)
May 30, 2019 25.30 25.34 25.14 25.26 249,002 -0.04(-0.14%)
May 29, 2019 25.35 25.47 25.18 25.30 694,395 -0.18(-0.72%)
May 28, 2019 25.73 25.86 25.48 25.48 1,201,910 -0.24(-0.92%)
May 24, 2019 25.66 25.75 25.54 25.72 527,663 +0.20(+0.79%)
May 23, 2019 25.66 25.68 25.42 25.52 840,321 -0.38(-1.46%)
May 22, 2019 25.94 26.02 25.87 25.89 464,172 -0.18(-0.71%)
May 21, 2019 25.99 26.15 25.97 26.08 1,209,862 +0.24(+0.92%)
May 20, 2019 25.84 26.11 25.70 25.84 880,425 +0.07(+0.27%)
May 17, 2019 25.59 26.01 25.59 25.77 321,731 -0.04(-0.14%)
May 16, 2019 25.45 26.02 25.45 25.80 847,345 +0.46(+1.82%)
May 15, 2019 25.06 25.36 25.06 25.34 606,266 +0.13(+0.50%)
May 14, 2019 25.10 25.34 25.08 25.22 308,592 +0.20(+0.81%)
May 13, 2019 25.32 25.34 24.95 25.02 499,324 -0.70(-2.73%)
May 10, 2019 25.46 25.77 25.25 25.72 474,839 +0.12(+0.48%)
May 09, 2019 25.52 25.62 25.29 25.59 351,356 -0.17(-0.65%)
May 08, 2019 25.77 25.93 25.70 25.76 345,471 -0.02(-0.07%)
May 07, 2019 25.92 25.95 25.60 25.78 415,649 -0.36(-1.38%)
May 06, 2019 25.92 26.17 25.82 26.14 266,221 -0.19(-0.73%)
May 03, 2019 26.14 26.35 26.01 26.33 171,133 +0.05(+0.20%)
May 02, 2019 26.30 26.48 26.14 26.28 609,905 -0.04(-0.13%)
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.