US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 31.68 31.73 31.39 31.43 173,983 -0.08(-0.27%)
Jul 30, 2021 31.49 31.62 31.47 31.51 164,123 +0.04(+0.12%)
Jul 29, 2021 31.48 31.58 31.46 31.47 321,487 +0.17(+0.54%)
Jul 28, 2021 31.36 31.38 31.18 31.31 105,264 -0.06(-0.18%)
Jul 27, 2021 31.43 31.43 31.16 31.36 449,429 -0.03(-0.09%)
Jul 26, 2021 31.26 31.44 31.26 31.39 355,649 +0.07(+0.22%)
Jul 23, 2021 31.11 31.35 31.10 31.32 372,341 +0.21(+0.67%)
Jul 22, 2021 31.11 31.11 30.91 31.11 97,519 +0.06(+0.18%)
Jul 21, 2021 30.99 31.15 30.99 31.05 309,798 +0.21(+0.69%)
Jul 20, 2021 30.65 30.96 30.61 30.84 135,983 +0.32(+1.04%)
Jul 19, 2021 30.57 30.66 30.34 30.52 444,752 -0.39(-1.27%)
Jul 16, 2021 31.22 31.25 30.90 30.91 102,004 -0.18(-0.57%)
Jul 15, 2021 31.05 31.15 31.00 31.09 74,371 -0.10(-0.33%)
Jul 14, 2021 31.24 31.35 31.10 31.19 217,871 +0.09(+0.30%)
Jul 13, 2021 31.19 31.32 31.09 31.10 150,747 -0.10(-0.31%)
Jul 12, 2021 31.31 31.34 31.16 31.20 57,406 -0.14(-0.46%)
Jul 09, 2021 31.01 31.39 31.01 31.34 68,621 +0.41(+1.32%)
Jul 08, 2021 30.81 31.04 30.78 30.93 448,676 -0.16(-0.52%)
Jul 07, 2021 31.12 31.17 30.85 31.10 120,792 -0.04(-0.13%)
Jul 06, 2021 31.28 31.28 30.88 31.14 230,503 -0.10(-0.33%)
Jul 02, 2021 31.18 31.30 31.07 31.24 164,749 +0.10(+0.33%)
Jul 01, 2021 30.97 31.20 30.97 31.14 125,251 +0.20(+0.63%)
Jun 30, 2021 30.92 30.96 30.85 30.94 1,495,284 -0.06(-0.18%)
Jun 29, 2021 31.11 31.18 30.98 31.00 56,072 -0.10(-0.33%)
Jun 28, 2021 31.29 31.29 31.09 31.10 175,209 -0.14(-0.45%)
Jun 25, 2021 31.06 31.26 31.06 31.24 806,268 +0.18(+0.57%)
Jun 24, 2021 30.98 31.09 30.94 31.06 173,716 +0.19(+0.60%)
Jun 23, 2021 31.05 31.08 30.88 30.88 87,433 -0.17(-0.54%)
Jun 22, 2021 31.04 31.11 30.92 31.05 98,700 +0.03(+0.09%)
Jun 21, 2021 30.66 31.04 30.59 31.02 124,007 +0.51(+1.68%)
Jun 18, 2021 30.82 30.82 30.50 30.50 841,256 -0.49(-1.59%)
Jun 17, 2021 31.05 31.22 30.92 31.00 205,927 -0.11(-0.36%)
Jun 16, 2021 31.30 31.30 30.98 31.11 143,282 -0.20(-0.65%)
Jun 15, 2021 31.31 31.35 31.26 31.32 150,877 +0.01(+0.03%)
Jun 14, 2021 31.45 31.45 31.22 31.31 72,448 -0.18(-0.56%)
Jun 11, 2021 31.60 31.60 31.33 31.48 597,723 -0.02(-0.06%)
Jun 10, 2021 31.44 31.55 31.31 31.50 380,878 +0.26(+0.83%)
Jun 09, 2021 31.23 31.39 31.23 31.24 150,830 -0.03(-0.09%)
Jun 08, 2021 31.11 31.30 31.07 31.27 123,718 +0.16(+0.51%)
Jun 07, 2021 31.18 31.22 31.06 31.11 184,919 -0.07(-0.24%)
Jun 04, 2021 30.93 31.19 30.93 31.19 281,849 +0.26(+0.84%)
Jun 03, 2021 30.72 30.97 30.71 30.93 105,575 +0.15(+0.48%)
Jun 02, 2021 30.60 30.78 30.56 30.78 154,635 +0.18(+0.58%)
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.