US Telecommunications Ishares ETF (NY: IYZ )

24.73 +0.16 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.24 27.29 27.08 27.22 852,041 -0.12(-0.43%)
Nov 27, 2020 27.31 27.36 27.27 27.34 222,319 +0.08(+0.30%)
Nov 25, 2020 27.32 27.37 27.18 27.26 326,689 -0.12(-0.43%)
Nov 24, 2020 27.13 27.44 27.13 27.37 211,911 +0.40(+1.49%)
Nov 23, 2020 26.85 27.01 26.79 26.97 212,879 +0.22(+0.82%)
Nov 20, 2020 26.74 26.84 26.73 26.75 175,775 -0.04(-0.14%)
Nov 19, 2020 26.74 26.80 26.58 26.79 729,014 -0.01(-0.03%)
Nov 18, 2020 27.14 27.16 26.80 26.80 161,198 -0.35(-1.28%)
Nov 17, 2020 26.87 27.19 26.87 27.15 285,838 +0.03(+0.10%)
Nov 16, 2020 27.13 27.21 27.04 27.12 180,955 +0.22(+0.81%)
Nov 13, 2020 26.56 26.95 26.56 26.90 148,943 +0.48(+1.83%)
Nov 12, 2020 26.44 26.53 26.21 26.42 154,265 -0.16(-0.62%)
Nov 11, 2020 26.59 26.62 26.35 26.58 164,479 +0.13(+0.48%)
Nov 10, 2020 26.23 26.55 26.19 26.45 154,435 +0.27(+1.05%)
Nov 09, 2020 26.46 26.73 26.18 26.18 215,689 +0.49(+1.92%)
Nov 06, 2020 25.66 25.79 25.60 25.69 641,661 +0.16(+0.61%)
Nov 05, 2020 25.35 25.69 25.27 25.53 306,333 +0.59(+2.38%)
Nov 04, 2020 25.19 25.24 24.83 24.94 389,329 -0.11(-0.44%)
Nov 03, 2020 24.92 25.25 24.92 25.05 305,040 +0.45(+1.82%)
Nov 02, 2020 24.57 24.71 24.36 24.60 177,572 +0.29(+1.20%)
Oct 30, 2020 24.14 24.32 24.07 24.31 343,555 +0.07(+0.30%)
Oct 29, 2020 24.00 24.41 23.94 24.23 683,495 +0.16(+0.64%)
Oct 28, 2020 24.40 24.53 24.05 24.08 188,694 -0.60(-2.44%)
Oct 27, 2020 24.88 24.88 24.68 24.68 139,841 -0.15(-0.59%)
Oct 26, 2020 24.92 24.96 24.56 24.83 160,336 -0.37(-1.49%)
Oct 23, 2020 25.22 25.49 25.09 25.20 186,398 +0.01(+0.04%)
Oct 22, 2020 25.02 25.25 24.96 25.19 237,217 +0.38(+1.55%)
Oct 21, 2020 24.95 25.05 24.81 24.81 191,808 -0.15(-0.59%)
Oct 20, 2020 25.11 25.16 24.91 24.95 231,840 -0.02(-0.07%)
Oct 19, 2020 25.42 25.42 24.93 24.97 143,748 -0.36(-1.41%)
Oct 16, 2020 25.38 25.47 25.27 25.33 122,987 -0.07(-0.29%)
Oct 15, 2020 25.21 25.40 24.34 25.40 275,204 +0.05(+0.18%)
Oct 14, 2020 25.59 25.69 25.32 25.36 234,367 -0.23(-0.89%)
Oct 13, 2020 25.70 25.81 25.56 25.59 592,723 -0.24(-0.92%)
Oct 12, 2020 25.72 25.82 25.62 25.82 216,515 +0.14(+0.53%)
Oct 09, 2020 25.58 25.76 25.58 25.69 515,278 +0.15(+0.57%)
Oct 08, 2020 25.38 25.57 25.38 25.54 79,282 +0.30(+1.19%)
Oct 07, 2020 25.24 25.27 25.09 25.24 166,770 +0.26(+1.06%)
Oct 06, 2020 25.11 25.39 24.95 24.97 339,691 -0.11(-0.44%)
Oct 05, 2020 24.93 25.10 24.87 25.08 227,944 +0.27(+1.10%)
Oct 02, 2020 24.54 24.90 24.48 24.81 601,906 -0.06(-0.26%)
Oct 01, 2020 24.84 24.94 24.73 24.87 411,796 +0.04(+0.15%)
Sep 30, 2020 24.95 24.98 24.68 24.84 720,644 -0.01(-0.04%)
Sep 29, 2020 24.89 24.95 24.77 24.85 362,179 +0.00(+0.00%)
Sep 28, 2020 24.70 24.96 24.70 24.85 301,639 +0.31(+1.27%)
Sep 25, 2020 24.35 24.57 24.20 24.54 329,318 +0.16(+0.67%)
Sep 24, 2020 24.22 24.56 24.18 24.37 284,766 +0.05(+0.23%)
Sep 23, 2020 25.01 25.01 24.32 24.32 397,427 -0.63(-2.52%)
Sep 22, 2020 24.82 25.04 24.74 24.95 184,552 +0.12(+0.47%)
Sep 21, 2020 25.01 25.01 24.59 24.83 151,143 -0.38(-1.51%)
Sep 18, 2020 25.40 25.43 25.04 25.21 286,612 -0.17(-0.68%)
Sep 17, 2020 25.33 25.47 25.23 25.38 524,564 -0.14(-0.53%)
Sep 16, 2020 25.68 25.80 25.52 25.52 512,917 -0.01(-0.04%)
Sep 15, 2020 25.43 25.60 25.43 25.52 460,335 +0.14(+0.57%)
Sep 14, 2020 25.38 25.49 25.35 25.38 569,560 +0.20(+0.79%)
Sep 11, 2020 25.22 25.30 25.02 25.18 694,735 +0.08(+0.32%)
Sep 10, 2020 25.53 25.64 25.09 25.10 341,750 -0.43(-1.67%)
Sep 09, 2020 25.58 25.72 25.51 25.52 415,806 +0.12(+0.46%)
Sep 08, 2020 25.56 25.62 25.32 25.41 426,334 -0.32(-1.23%)
Sep 04, 2020 25.98 26.07 25.54 25.72 236,728 -0.23(-0.87%)
Sep 03, 2020 26.41 26.51 25.78 25.95 319,407 -0.78(-2.92%)
Sep 02, 2020 26.28 26.78 26.28 26.73 1,215,618 +0.44(+1.69%)
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.