US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.37 26.42 26.15 26.40 308,622 +0.02(+0.07%)
Oct 30, 2019 26.32 26.41 26.16 26.39 164,051 +0.22(+0.85%)
Oct 29, 2019 26.16 26.20 26.10 26.16 292,780 -0.10(-0.37%)
Oct 28, 2019 26.23 26.45 26.23 26.26 343,938 +0.30(+1.16%)
Oct 25, 2019 25.93 26.09 25.84 25.96 200,896 +0.11(+0.41%)
Oct 24, 2019 26.22 26.22 25.79 25.85 955,080 -0.35(-1.32%)
Oct 23, 2019 26.16 26.28 26.11 26.20 120,473 -0.02(-0.07%)
Oct 22, 2019 26.31 26.35 26.16 26.22 120,707 -0.02(-0.07%)
Oct 21, 2019 26.32 26.37 26.22 26.24 93,118 +0.04(+0.14%)
Oct 18, 2019 25.93 26.26 25.93 26.20 170,197 +0.19(+0.72%)
Oct 17, 2019 25.96 26.02 25.87 26.01 1,716,060 +0.13(+0.51%)
Oct 16, 2019 25.82 25.90 25.82 25.88 845,714 +0.02(+0.07%)
Oct 15, 2019 25.62 25.94 25.62 25.86 864,276 +0.30(+1.18%)
Oct 14, 2019 25.61 25.64 25.53 25.56 287,918 -0.10(-0.38%)
Oct 11, 2019 25.65 25.86 25.65 25.66 655,734 +0.20(+0.80%)
Oct 10, 2019 25.28 25.51 25.28 25.46 270,705 +0.13(+0.52%)
Oct 09, 2019 25.38 25.40 25.24 25.32 249,981 +0.11(+0.42%)
Oct 08, 2019 25.35 25.52 25.12 25.22 427,687 -0.23(-0.91%)
Oct 07, 2019 25.38 25.56 25.28 25.45 207,043 +0.08(+0.31%)
Oct 04, 2019 25.13 25.38 25.12 25.37 643,545 +0.28(+1.13%)
Oct 03, 2019 24.96 25.08 24.71 25.08 978,633 +0.04(+0.18%)
Oct 02, 2019 25.31 25.31 24.89 25.04 369,880 -0.36(-1.43%)
Oct 01, 2019 25.94 25.96 25.36 25.40 203,949 -0.47(-1.82%)
Sep 30, 2019 25.87 25.98 25.85 25.87 125,390 +0.09(+0.34%)
Sep 27, 2019 26.00 26.00 25.63 25.78 212,634 -0.10(-0.38%)
Sep 26, 2019 26.02 26.02 25.78 25.88 123,898 -0.12(-0.48%)
Sep 25, 2019 25.78 26.03 25.74 26.00 281,166 +0.17(+0.65%)
Sep 24, 2019 26.10 26.12 25.79 25.84 796,973 -0.16(-0.60%)
Sep 23, 2019 25.93 26.10 25.88 25.99 647,888 -0.17(-0.64%)
Sep 20, 2019 26.08 26.16 25.86 26.16 1,900,870 +0.19(+0.75%)
Sep 19, 2019 26.04 26.20 25.95 25.97 131,114 -0.04(-0.17%)
Sep 18, 2019 26.01 26.05 25.82 26.01 126,660 -0.04(-0.17%)
Sep 17, 2019 26.05 26.10 25.97 26.05 79,084 -0.10(-0.37%)
Sep 16, 2019 26.09 26.23 26.06 26.15 187,879 -0.04(-0.13%)
Sep 13, 2019 26.33 26.40 26.18 26.19 648,405 -0.19(-0.74%)
Sep 12, 2019 26.37 26.44 26.26 26.38 782,450 +0.05(+0.20%)
Sep 11, 2019 25.92 26.35 25.90 26.33 161,238 +0.47(+1.81%)
Sep 10, 2019 25.50 25.88 25.48 25.86 745,699 +0.31(+1.21%)
Sep 09, 2019 25.81 25.81 25.53 25.55 436,341 -0.04(-0.14%)
Sep 06, 2019 25.45 25.62 25.45 25.59 90,733 +0.19(+0.73%)
Sep 05, 2019 25.26 25.46 25.24 25.40 117,578 +0.29(+1.16%)
Sep 04, 2019 25.10 25.15 25.04 25.11 77,251 +0.22(+0.89%)
Sep 03, 2019 24.90 24.94 24.77 24.89 197,715 -0.13(-0.53%)
Aug 30, 2019 25.17 25.17 24.93 25.02 118,067 -0.03(-0.11%)
Aug 29, 2019 25.04 25.12 24.95 25.05 196,185 +0.25(+1.00%)
Aug 28, 2019 24.61 24.83 24.48 24.80 139,554 +0.19(+0.75%)
Aug 27, 2019 24.89 24.92 24.60 24.62 196,780 -0.12(-0.50%)
Aug 26, 2019 24.61 24.74 24.52 24.74 176,936 +0.27(+1.12%)
Aug 23, 2019 24.93 25.10 24.37 24.47 369,172 -0.58(-2.32%)
Aug 22, 2019 25.16 25.20 24.96 25.05 127,547 -0.03(-0.11%)
Aug 21, 2019 25.01 25.10 24.98 25.08 137,312 +0.25(+0.99%)
Aug 20, 2019 25.06 25.06 24.81 24.83 581,437 -0.24(-0.95%)
Aug 19, 2019 24.93 25.13 24.93 25.07 509,361 +0.37(+1.50%)
Aug 16, 2019 24.53 24.73 24.50 24.70 457,978 +0.32(+1.30%)
Aug 15, 2019 24.63 24.71 24.20 24.38 896,702 -0.55(-2.19%)
Aug 14, 2019 25.28 25.28 24.86 24.93 390,338 -0.67(-2.62%)
Aug 13, 2019 25.11 25.71 25.11 25.60 233,399 +0.41(+1.61%)
Aug 12, 2019 25.32 25.35 25.10 25.19 338,766 -0.23(-0.90%)
Aug 09, 2019 25.53 25.54 25.26 25.42 339,343 -0.22(-0.86%)
Aug 08, 2019 25.47 25.67 25.43 25.64 284,228 +0.33(+1.29%)
Aug 07, 2019 25.20 25.38 24.93 25.31 1,312,147 -0.11(-0.42%)
Aug 06, 2019 25.23 25.43 25.08 25.42 262,103 +0.31(+1.23%)
Aug 05, 2019 25.30 25.36 24.91 25.11 396,407 -0.58(-2.26%)
Aug 02, 2019 26.02 26.02 25.47 25.69 337,756 -0.53(-2.02%)
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.