US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.21 25.39 25.06 25.24 410,987 +0.01(+0.03%)
Jan 30, 2018 25.16 25.31 25.16 25.23 303,511 +0.03(+0.10%)
Jan 29, 2018 25.23 25.39 25.04 25.20 233,070 -0.19(-0.74%)
Jan 26, 2018 25.21 25.42 25.18 25.39 71,381 +0.20(+0.81%)
Jan 25, 2018 25.16 25.21 25.10 25.19 243,291 +0.09(+0.36%)
Jan 24, 2018 25.07 25.29 25.03 25.10 384,133 +0.05(+0.19%)
Jan 23, 2018 25.48 25.48 24.96 25.05 277,089 -0.32(-1.28%)
Jan 22, 2018 25.02 25.40 24.69 25.37 233,393 +0.44(+1.75%)
Jan 19, 2018 24.78 24.98 24.66 24.94 149,063 +0.19(+0.76%)
Jan 18, 2018 24.98 25.05 24.67 24.75 224,181 -0.13(-0.51%)
Jan 17, 2018 25.02 25.03 24.83 24.88 219,742 -0.01(-0.03%)
Jan 16, 2018 25.26 25.31 24.89 24.89 333,592 -0.35(-1.39%)
Jan 12, 2018 25.24 25.24 25.24 0 +0.27(+1.09%)
Jan 11, 2018 24.67 25.02 24.65 24.96 233,423 +0.32(+1.28%)
Jan 10, 2018 24.61 24.65 245,634 -0.32(-1.27%)
Jan 09, 2018 25.31 25.37 24.96 24.96 155,076 -0.24(-0.95%)
Jan 08, 2018 25.01 25.30 24.97 25.20 185,916 +0.19(+0.75%)
Jan 05, 2018 25.25 25.35 24.96 25.02 246,572 -0.10(-0.41%)
Jan 04, 2018 24.98 25.19 24.76 25.12 964,276 +0.14(+0.55%)
Jan 03, 2018 25.14 25.30 24.96 24.98 481,688 -0.27(-1.08%)
Jan 02, 2018 25.27 25.33 25.14 25.25 1,050,024 +0.14(+0.54%)
Dec 29, 2017 25.12 25.12 25.12 0 -0.22(-0.88%)
Dec 28, 2017 25.20 25.34 25.17 25.34 190,124 +0.15(+0.58%)
Dec 27, 2017 25.33 25.60 25.13 25.19 244,532 -0.07(-0.27%)
Dec 26, 2017 25.21 25.48 25.21 25.26 326,929 +0.09(+0.34%)
Dec 22, 2017 25.12 25.24 25.06 25.18 399,546 +0.07(+0.27%)
Dec 21, 2017 25.23 25.30 24.78 25.11 247,697 +0.13(+0.51%)
Dec 20, 2017 25.00 25.15 24.94 24.98 228,554 +0.16(+0.65%)
Dec 19, 2017 25.42 25.42 24.82 24.82 599,044 -0.37(-1.46%)
Dec 18, 2017 25.14 25.36 24.77 25.19 303,539 +0.29(+1.16%)
Dec 15, 2017 25.02 25.09 24.79 24.90 328,122 +0.05(+0.20%)
Dec 14, 2017 25.26 25.26 24.81 24.85 525,311 -0.41(-1.64%)
Dec 13, 2017 24.93 25.42 24.93 25.26 403,407 +0.25(+1.02%)
Dec 12, 2017 24.95 25.13 24.89 25.01 606,361 +0.04(+0.17%)
Dec 11, 2017 24.61 25.19 24.61 24.97 842,426 +0.47(+1.90%)
Dec 08, 2017 24.29 24.58 24.21 24.50 299,103 +0.32(+1.33%)
Dec 07, 2017 24.31 24.53 24.16 24.18 300,304 -0.14(-0.59%)
Dec 06, 2017 24.98 24.98 24.31 24.32 460,354 -0.63(-2.54%)
Dec 05, 2017 25.51 25.51 24.94 24.96 450,084 -0.55(-2.16%)
Dec 04, 2017 25.61 25.91 25.46 25.51 662,392 -0.02(-0.07%)
Dec 01, 2017 25.52 25.70 25.10 25.53 888,358 +0.02(+0.07%)
Nov 30, 2017 25.46 25.75 25.42 25.51 1,318,839 +0.07(+0.27%)
Nov 29, 2017 25.09 25.56 24.97 25.44 772,022 +0.40(+1.59%)
Nov 28, 2017 24.81 25.04 24.48 25.04 310,599 +0.28(+1.13%)
Nov 27, 2017 24.65 24.83 24.60 24.76 297,608 +0.10(+0.41%)
Nov 24, 2017 24.69 24.70 24.37 24.66 187,511 -0.02(-0.07%)
Nov 22, 2017 24.48 24.81 24.26 24.68 595,607 +0.31(+1.28%)
Nov 21, 2017 24.21 24.38 24.14 24.37 985,746 +0.23(+0.95%)
Nov 20, 2017 24.17 24.21 24.04 24.14 537,404 +0.06(+0.26%)
Nov 17, 2017 23.81 24.16 23.77 24.07 540,290 +0.30(+1.26%)
Nov 16, 2017 23.49 23.89 23.47 23.77 371,698 +0.40(+1.70%)
Nov 15, 2017 23.25 23.52 23.05 23.38 284,484 +0.05(+0.22%)
Nov 14, 2017 23.40 23.53 23.05 23.32 710,496 -0.14(-0.61%)
Nov 13, 2017 23.75 23.75 23.41 23.47 364,725 -0.19(-0.82%)
Nov 10, 2017 23.53 23.74 23.48 23.66 419,411 +0.04(+0.18%)
Nov 09, 2017 23.49 23.92 23.27 23.62 393,574 -0.08(-0.36%)
Nov 08, 2017 23.86 23.93 23.51 23.71 225,098 -0.16(-0.67%)
Nov 07, 2017 24.15 24.15 23.64 23.87 937,042 -0.05(-0.21%)
Nov 06, 2017 23.97 23.97 23.54 23.92 514,197 -0.19(-0.81%)
Nov 03, 2017 24.67 24.78 24.04 24.11 1,160,864 -0.48(-1.96%)
Nov 02, 2017 25.28 25.28 24.43 24.59 1,632,056 -0.52(-2.06%)
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.