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 (%)
May 31, 2019 24.88 24.88 24.52 24.54 373,186 -0.72(-2.85%)
May 30, 2019 25.30 25.34 25.14 25.26 249,002 -0.04(-0.14%)
May 29, 2019 25.35 25.47 25.18 25.30 694,395 -0.18(-0.72%)
May 28, 2019 25.73 25.86 25.48 25.48 1,201,910 -0.24(-0.92%)
May 24, 2019 25.66 25.75 25.54 25.72 527,663 +0.20(+0.79%)
May 23, 2019 25.66 25.68 25.42 25.52 840,321 -0.38(-1.46%)
May 22, 2019 25.94 26.02 25.87 25.89 464,172 -0.18(-0.71%)
May 21, 2019 25.99 26.15 25.97 26.08 1,209,862 +0.24(+0.92%)
May 20, 2019 25.84 26.11 25.70 25.84 880,425 +0.07(+0.27%)
May 17, 2019 25.59 26.01 25.59 25.77 321,731 -0.04(-0.14%)
May 16, 2019 25.45 26.02 25.45 25.80 847,345 +0.46(+1.82%)
May 15, 2019 25.06 25.36 25.06 25.34 606,266 +0.13(+0.50%)
May 14, 2019 25.10 25.34 25.08 25.22 308,592 +0.20(+0.81%)
May 13, 2019 25.32 25.34 24.95 25.02 499,324 -0.70(-2.73%)
May 10, 2019 25.46 25.77 25.25 25.72 474,839 +0.12(+0.48%)
May 09, 2019 25.52 25.62 25.29 25.59 351,356 -0.17(-0.65%)
May 08, 2019 25.77 25.93 25.70 25.76 345,471 -0.02(-0.07%)
May 07, 2019 25.92 25.95 25.60 25.78 415,649 -0.36(-1.38%)
May 06, 2019 25.92 26.17 25.82 26.14 266,221 -0.19(-0.73%)
May 03, 2019 26.14 26.35 26.01 26.33 171,133 +0.05(+0.20%)
May 02, 2019 26.30 26.48 26.14 26.28 609,905 -0.04(-0.13%)
May 01, 2019 26.60 26.62 26.31 26.31 451,120 -0.26(-0.99%)
Apr 30, 2019 26.61 26.63 26.40 26.58 294,277 -0.05(-0.20%)
Apr 29, 2019 26.51 26.71 26.51 26.63 205,779 +0.09(+0.33%)
Apr 26, 2019 26.49 26.65 26.44 26.54 227,265 +0.04(+0.17%)
Apr 25, 2019 26.80 26.80 26.45 26.50 200,630 -0.46(-1.69%)
Apr 24, 2019 26.98 27.08 26.86 26.95 225,712 -0.03(-0.10%)
Apr 23, 2019 26.98 26.99 26.75 26.98 163,385 -0.01(-0.03%)
Apr 22, 2019 26.87 27.02 26.86 26.99 132,701 +0.07(+0.26%)
Apr 18, 2019 26.87 26.95 26.77 26.92 272,103 +0.05(+0.20%)
Apr 17, 2019 27.16 27.21 26.86 26.86 264,735 -0.34(-1.26%)
Apr 16, 2019 27.15 27.21 27.11 27.21 160,669 +0.17(+0.62%)
Apr 15, 2019 27.05 27.11 26.96 27.04 125,657 -0.01(-0.03%)
Apr 12, 2019 27.01 27.08 26.93 27.05 231,030 +0.14(+0.52%)
Apr 11, 2019 26.97 26.97 26.78 26.91 188,903 +0.01(+0.03%)
Apr 10, 2019 26.60 26.91 26.60 26.90 292,974 +0.30(+1.12%)
Apr 09, 2019 26.65 26.69 26.51 26.60 254,229 -0.12(-0.46%)
Apr 08, 2019 26.55 26.72 26.44 26.72 314,556 +0.11(+0.43%)
Apr 05, 2019 26.59 26.66 26.55 26.61 313,973 +0.08(+0.30%)
Apr 04, 2019 26.60 26.69 26.43 26.53 808,434 -0.03(-0.12%)
Apr 03, 2019 26.54 26.64 26.44 26.56 530,085 +0.20(+0.75%)
Apr 02, 2019 26.43 26.56 26.32 26.37 662,173 -0.04(-0.13%)
Apr 01, 2019 26.30 26.40 26.23 26.40 1,480,603 +0.33(+1.28%)
Mar 29, 2019 26.03 26.07 25.87 26.07 1,625,202 +0.18(+0.71%)
Mar 28, 2019 26.14 26.19 25.75 25.88 308,595 -0.19(-0.74%)
Mar 27, 2019 26.13 26.29 25.94 26.08 339,064 -0.06(-0.23%)
Mar 26, 2019 26.01 26.17 25.89 26.14 936,914 +0.31(+1.19%)
Mar 25, 2019 25.77 25.89 25.66 25.83 464,673 -0.01(-0.03%)
Mar 22, 2019 26.00 26.11 25.76 25.84 516,026 -0.25(-0.94%)
Mar 21, 2019 25.64 26.15 25.64 26.08 262,454 +0.40(+1.57%)
Mar 20, 2019 25.75 25.91 25.61 25.68 536,942 -0.09(-0.36%)
Mar 19, 2019 26.04 26.04 25.69 25.77 367,487 -0.17(-0.67%)
Mar 18, 2019 25.96 26.04 25.82 25.95 542,543 +0.05(+0.20%)
Mar 15, 2019 25.77 25.96 25.77 25.90 305,502 +0.20(+0.78%)
Mar 14, 2019 25.74 25.78 25.64 25.70 682,477 +0.01(+0.03%)
Mar 13, 2019 25.67 25.78 25.63 25.69 428,658 +0.09(+0.34%)
Mar 12, 2019 25.56 25.74 25.55 25.60 917,899 +0.04(+0.17%)
Mar 11, 2019 25.22 25.58 24.82 25.56 1,595,878 +0.37(+1.49%)
Mar 08, 2019 25.05 25.19 24.90 25.18 479,830 -0.03(-0.10%)
Mar 07, 2019 25.26 25.37 25.13 25.21 366,118 -0.03(-0.10%)
Mar 06, 2019 25.43 25.43 25.18 25.23 550,202 -0.16(-0.62%)
Mar 05, 2019 25.60 25.66 25.36 25.39 745,290 -0.19(-0.75%)
Mar 04, 2019 25.95 25.97 25.36 25.58 532,775 -0.30(-1.14%)
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.