US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.92 30.13 29.78 29.88 153,903 -0.22(-0.72%)
Oct 28, 2021 29.94 30.27 29.79 30.10 98,705 +0.05(+0.16%)
Oct 27, 2021 30.31 30.36 30.04 30.05 85,195 -0.21(-0.68%)
Oct 26, 2021 30.34 30.25 30.26 107,913 +0.05(+0.16%)
Oct 25, 2021 30.41 30.41 30.18 30.21 133,294 -0.19(-0.62%)
Oct 22, 2021 30.58 30.59 30.31 30.40 93,080 -0.25(-0.83%)
Oct 21, 2021 30.83 30.83 30.57 30.65 177,078 -0.18(-0.58%)
Oct 20, 2021 30.60 30.88 30.56 30.83 312,827 +0.41(+1.36%)
Oct 19, 2021 30.22 30.42 30.22 30.41 118,495 +0.27(+0.90%)
Oct 18, 2021 30.12 30.27 29.93 30.14 514,882 -0.07(-0.22%)
Oct 15, 2021 30.58 30.58 30.16 30.21 127,192 -0.18(-0.59%)
Oct 14, 2021 30.10 30.44 30.08 30.39 115,135 +0.52(+1.73%)
Oct 13, 2021 29.80 29.92 29.64 29.87 505,052 +0.11(+0.38%)
Oct 12, 2021 29.97 29.97 29.69 29.76 263,702 -0.22(-0.72%)
Oct 11, 2021 30.43 30.43 29.97 29.97 123,621 -0.48(-1.57%)
Oct 08, 2021 31.04 31.04 30.43 30.45 337,969 -0.55(-1.79%)
Oct 07, 2021 30.86 31.19 30.86 31.01 187,654 +0.39(+1.26%)
Oct 06, 2021 30.47 30.63 30.23 30.62 163,269 -0.08(-0.28%)
Oct 05, 2021 30.59 30.93 30.57 30.71 124,955 +0.05(+0.17%)
Oct 04, 2021 30.86 30.92 30.59 30.65 103,161 -0.22(-0.72%)
Oct 01, 2021 30.55 31.04 30.43 30.88 107,298 +0.39(+1.26%)
Sep 30, 2021 30.83 30.89 30.50 30.49 288,920 -0.23(-0.76%)
Sep 29, 2021 30.56 30.87 30.56 30.72 70,598 +0.23(+0.74%)
Sep 28, 2021 30.87 30.89 30.47 30.50 150,327 -0.51(-1.64%)
Sep 27, 2021 30.98 31.11 30.96 31.01 169,065 -0.05(-0.15%)
Sep 24, 2021 30.89 31.13 30.89 31.05 94,382 -0.08(-0.24%)
Sep 23, 2021 30.98 31.32 30.98 31.13 86,909 +0.21(+0.69%)
Sep 22, 2021 30.95 31.18 30.91 30.91 148,369 +0.14(+0.45%)
Sep 21, 2021 31.04 31.23 30.74 30.77 213,733 -0.16(-0.51%)
Sep 20, 2021 30.93 31.08 30.67 30.93 315,949 -0.41(-1.31%)
Sep 17, 2021 31.46 31.51 31.29 31.34 522,342 -0.17(-0.53%)
Sep 16, 2021 31.58 31.70 31.36 31.51 240,348 -0.01(-0.03%)
Sep 15, 2021 31.45 31.81 31.36 31.52 375,647 +0.08(+0.27%)
Sep 14, 2021 31.73 31.79 31.38 31.44 146,738 -0.29(-0.91%)
Sep 13, 2021 31.59 31.82 31.59 31.73 178,275 +0.21(+0.68%)
Sep 10, 2021 32.02 32.02 31.51 31.51 83,821 -0.34(-1.08%)
Sep 09, 2021 31.98 32.08 31.71 31.86 250,774 -0.17(-0.52%)
Sep 08, 2021 31.88 32.09 31.88 32.02 113,353 -0.02(-0.06%)
Sep 07, 2021 32.26 32.26 32.01 32.04 433,900 -0.25(-0.78%)
Sep 03, 2021 32.33 32.37 32.26 32.29 151,589 -0.10(-0.32%)
Sep 02, 2021 32.23 32.40 32.16 32.40 83,871 +0.33(+1.02%)
Sep 01, 2021 32.13 32.17 32.00 32.07 66,680 -0.07(-0.20%)
Aug 31, 2021 32.09 32.16 32.03 32.13 296,476 -0.09(-0.29%)
Aug 30, 2021 32.13 32.25 32.06 32.23 82,114 +0.16(+0.49%)
Aug 27, 2021 31.94 32.16 31.94 32.07 103,387 +0.17(+0.53%)
Aug 26, 2021 32.08 32.12 31.87 31.90 176,028 -0.17(-0.52%)
Aug 25, 2021 32.09 32.31 32.05 32.07 114,753 -0.01(-0.03%)
Aug 24, 2021 31.87 32.09 31.87 32.08 119,151 +0.17(+0.54%)
Aug 23, 2021 31.84 31.98 31.84 31.91 160,289 +0.18(+0.57%)
Aug 20, 2021 31.44 31.75 31.30 31.73 116,580 +0.37(+1.19%)
Aug 19, 2021 30.94 31.43 30.81 31.35 293,435 +0.29(+0.93%)
Aug 18, 2021 31.29 31.48 31.05 31.06 118,427 -0.36(-1.16%)
Aug 17, 2021 31.39 31.46 31.26 31.43 132,171 -0.15(-0.47%)
Aug 16, 2021 31.55 31.63 31.45 31.58 160,443 -0.09(-0.29%)
Aug 13, 2021 31.66 31.72 31.59 31.67 84,140 +0.03(+0.09%)
Aug 12, 2021 31.65 31.67 31.48 31.64 77,075 +0.01(+0.03%)
Aug 11, 2021 31.63 31.71 31.52 31.63 245,015 +0.15(+0.47%)
Aug 10, 2021 31.36 31.50 31.22 31.48 68,404 +0.07(+0.21%)
Aug 09, 2021 31.55 31.55 31.41 31.42 87,807 -0.04(-0.12%)
Aug 06, 2021 31.45 31.59 31.41 31.45 54,295 +0.03(+0.09%)
Aug 05, 2021 31.36 31.49 31.36 31.43 136,420 +0.02(+0.06%)
Aug 04, 2021 31.67 31.67 31.36 31.41 80,465 -0.34(-1.09%)
Aug 03, 2021 31.52 31.77 31.32 31.75 181,890 +0.33(+1.04%)
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.