US Telecommunications Ishares ETF (NY: IYZ )

24.35 +0.02 (+0.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.09 30.10 29.93 29.94 1,108,824 -0.13(-0.43%)
Mar 30, 2021 30.06 30.09 29.85 30.06 85,172 +0.00(+0.00%)
Mar 29, 2021 30.07 30.30 29.90 30.06 207,387 -0.08(-0.28%)
Mar 26, 2021 29.78 30.15 29.74 30.15 80,568 +0.54(+1.81%)
Mar 25, 2021 29.22 29.66 29.12 29.61 225,821 +0.43(+1.48%)
Mar 24, 2021 29.55 29.62 29.18 29.18 341,742 -0.32(-1.09%)
Mar 23, 2021 29.74 29.84 29.46 29.50 176,460 -0.33(-1.11%)
Mar 22, 2021 29.56 29.86 29.48 29.83 67,645 +0.30(+1.03%)
Mar 19, 2021 29.54 29.68 29.38 29.53 310,865 -0.03(-0.09%)
Mar 18, 2021 29.75 29.87 29.52 29.56 114,728 -0.30(-1.02%)
Mar 17, 2021 29.76 29.86 29.56 29.86 109,363 +0.06(+0.22%)
Mar 16, 2021 29.78 29.86 29.67 29.79 94,895 +0.01(+0.03%)
Mar 15, 2021 29.61 29.79 29.55 29.79 429,131 +0.23(+0.78%)
Mar 12, 2021 29.37 29.72 29.24 29.56 136,711 +0.25(+0.85%)
Mar 11, 2021 29.53 29.61 29.29 29.31 115,461 -0.11(-0.37%)
Mar 10, 2021 29.18 29.52 29.18 29.42 148,775 +0.31(+1.07%)
Mar 09, 2021 29.13 29.38 29.06 29.11 189,923 +0.10(+0.35%)
Mar 08, 2021 28.62 29.37 28.62 29.00 448,611 +0.34(+1.19%)
Mar 05, 2021 28.28 28.74 28.15 28.66 173,610 +0.61(+2.16%)
Mar 04, 2021 28.49 28.55 27.84 28.06 202,187 -0.41(-1.45%)
Mar 03, 2021 28.36 28.66 28.35 28.47 127,099 +0.02(+0.06%)
Mar 02, 2021 28.73 28.73 28.45 28.45 342,618 -0.19(-0.67%)
Mar 01, 2021 28.41 28.80 28.41 28.65 614,795 +0.51(+1.80%)
Feb 26, 2021 28.56 28.56 28.14 28.14 263,952 -0.38(-1.32%)
Feb 25, 2021 28.92 29.01 28.44 28.52 150,814 -0.51(-1.77%)
Feb 24, 2021 28.85 29.10 28.79 29.03 228,269 +0.18(+0.64%)
Feb 23, 2021 28.87 28.96 28.53 28.85 246,326 -0.12(-0.41%)
Feb 22, 2021 29.12 29.16 28.96 28.97 596,749 -0.25(-0.85%)
Feb 19, 2021 29.50 29.50 29.17 29.22 338,077 -0.10(-0.34%)
Feb 18, 2021 29.44 29.44 29.24 29.32 181,600 -0.29(-0.99%)
Feb 17, 2021 29.55 29.69 29.33 29.61 287,609 +0.23(+0.78%)
Feb 16, 2021 29.45 29.47 29.28 29.38 390,533 +0.05(+0.16%)
Feb 12, 2021 29.19 29.41 29.19 29.33 150,425 +0.08(+0.28%)
Feb 11, 2021 29.37 29.37 29.04 29.25 337,177 -0.07(-0.25%)
Feb 10, 2021 29.51 29.51 29.25 29.33 99,787 -0.03(-0.09%)
Feb 09, 2021 29.38 29.43 29.20 29.35 70,952 -0.03(-0.09%)
Feb 08, 2021 29.28 29.38 29.21 29.38 121,468 +0.22(+0.74%)
Feb 05, 2021 29.05 29.23 29.02 29.16 186,236 +0.23(+0.78%)
Feb 04, 2021 28.64 28.95 28.64 28.94 103,289 +0.34(+1.19%)
Feb 03, 2021 28.53 28.66 28.40 28.60 152,535 +0.14(+0.48%)
Feb 02, 2021 28.71 28.71 28.45 28.46 172,965 -0.07(-0.26%)
Feb 01, 2021 28.50 28.72 28.24 28.54 427,762 +0.25(+0.88%)
Jan 29, 2021 28.50 28.79 28.29 28.29 442,025 -0.40(-1.38%)
Jan 28, 2021 29.15 29.34 28.68 28.68 247,813 -0.49(-1.67%)
Jan 27, 2021 29.11 29.60 29.11 29.17 322,830 -0.37(-1.24%)
Jan 26, 2021 29.15 29.57 29.03 29.54 550,162 +0.30(+1.04%)
Jan 25, 2021 28.93 29.35 28.93 29.23 189,353 +0.22(+0.76%)
Jan 22, 2021 28.71 29.05 28.70 29.01 314,239 +0.13(+0.45%)
Jan 21, 2021 28.92 28.96 28.86 28.88 76,673 -0.03(-0.10%)
Jan 20, 2021 28.93 29.63 28.78 28.91 111,277 +0.10(+0.35%)
Jan 19, 2021 28.98 28.98 28.69 28.81 380,178 -0.07(-0.25%)
Jan 15, 2021 28.70 28.94 28.62 28.88 117,445 +0.05(+0.16%)
Jan 14, 2021 28.58 29.00 28.34 28.84 216,835 +0.45(+1.59%)
Jan 13, 2021 28.59 28.59 28.36 28.39 114,567 -0.22(-0.77%)
Jan 12, 2021 28.43 28.63 28.33 28.61 210,424 +0.15(+0.52%)
Jan 11, 2021 28.37 28.54 28.35 28.46 201,601 -0.12(-0.42%)
Jan 08, 2021 28.55 28.65 28.35 28.58 215,189 +0.05(+0.16%)
Jan 07, 2021 28.45 28.58 28.39 28.54 738,305 +0.20(+0.71%)
Jan 06, 2021 27.98 28.44 27.96 28.33 267,815 +0.44(+1.58%)
Jan 05, 2021 27.75 28.00 27.52 27.89 236,691 +0.15(+0.53%)
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.