US Telecommunications Ishares ETF (NY: IYZ )

24.44 +0.11 (+0.45%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.08 24.08 23.56 23.57 431,475 -0.44(-1.83%)
Apr 27, 2018 23.96 24.09 23.77 24.01 228,596 +0.19(+0.79%)
Apr 26, 2018 23.75 23.91 23.67 23.82 467,025 -0.15(-0.61%)
Apr 25, 2018 24.01 24.01 23.69 23.96 105,362 +0.01(+0.04%)
Apr 24, 2018 23.97 24.21 23.81 23.96 131,903 +0.04(+0.18%)
Apr 23, 2018 23.96 24.02 23.78 23.91 212,559 -0.02(-0.07%)
Apr 20, 2018 23.94 24.08 23.81 23.93 244,514 -0.08(-0.32%)
Apr 19, 2018 24.13 24.14 23.99 24.01 633,662 -0.11(-0.46%)
Apr 18, 2018 24.22 24.22 24.03 24.12 410,489 -0.03(-0.11%)
Apr 17, 2018 23.96 24.21 23.90 24.14 389,023 +0.38(+1.59%)
Apr 16, 2018 23.71 23.85 23.58 23.77 137,713 +0.07(+0.29%)
Apr 13, 2018 23.83 23.93 23.60 23.70 194,591 -0.15(-0.65%)
Apr 12, 2018 23.89 23.95 23.79 23.85 132,888 +0.14(+0.58%)
Apr 11, 2018 23.72 23.83 23.65 23.71 78,696 -0.03(-0.11%)
Apr 10, 2018 23.32 23.87 23.32 23.74 329,969 +0.59(+2.56%)
Apr 09, 2018 23.33 23.46 23.12 23.15 197,042 +0.03(+0.11%)
Apr 06, 2018 23.45 23.47 22.97 23.12 412,146 -0.34(-1.43%)
Apr 05, 2018 23.25 23.55 23.25 23.46 266,507 +0.19(+0.81%)
Apr 04, 2018 22.69 23.31 22.69 23.27 258,762 +0.31(+1.35%)
Apr 03, 2018 22.85 22.99 22.76 22.96 380,956 +0.15(+0.64%)
Apr 02, 2018 23.24 23.24 22.66 22.81 1,263,395 -0.44(-1.89%)
Mar 29, 2018 23.25 23.25 23.25 0 +0.29(+1.27%)
Mar 28, 2018 23.16 23.29 22.94 22.96 546,852 -0.15(-0.67%)
Mar 27, 2018 23.44 23.59 22.99 23.11 830,716 -0.31(-1.32%)
Mar 26, 2018 23.31 23.44 23.09 23.42 159,235 +0.42(+1.83%)
Mar 23, 2018 23.26 23.56 23.00 23.00 665,831 -0.45(-1.91%)
Mar 22, 2018 23.83 23.83 23.45 23.45 778,437 -0.46(-1.94%)
Mar 21, 2018 23.98 24.12 23.85 23.91 161,240 -0.05(-0.21%)
Mar 20, 2018 24.12 24.12 23.88 23.96 287,051 -0.03(-0.11%)
Mar 19, 2018 24.33 24.33 23.84 23.99 263,168 -0.35(-1.44%)
Mar 16, 2018 23.92 24.38 23.83 24.34 1,185,130 +0.50(+2.11%)
Mar 15, 2018 24.08 24.24 23.82 23.83 110,697 -0.26(-1.10%)
Mar 14, 2018 24.09 24.12 23.90 24.10 291,834 +0.03(+0.11%)
Mar 13, 2018 24.24 24.35 24.01 24.07 297,049 -0.15(-0.60%)
Mar 12, 2018 24.35 24.53 23.99 24.22 906,179 -0.26(-1.08%)
Mar 09, 2018 24.65 24.65 24.40 24.48 272,370 -0.03(-0.10%)
Mar 08, 2018 24.65 24.65 24.28 24.51 453,617 -0.02(-0.07%)
Mar 07, 2018 24.59 24.53 308,883 +0.07(+0.28%)
Mar 06, 2018 24.30 24.51 24.12 24.46 141,063 +0.21(+0.88%)
Mar 05, 2018 23.80 24.32 23.75 24.24 301,338 +0.29(+1.21%)
Mar 02, 2018 23.77 24.09 23.62 23.95 830,528 +0.02(+0.07%)
Mar 01, 2018 23.85 24.16 23.70 23.94 197,256 +0.09(+0.39%)
Feb 28, 2018 23.98 24.24 23.77 23.84 947,335 -0.19(-0.78%)
Feb 27, 2018 24.29 24.48 24.03 24.03 629,183 -0.32(-1.30%)
Feb 26, 2018 24.19 24.36 24.14 24.35 156,100 +0.20(+0.81%)
Feb 23, 2018 23.39 24.15 23.17 24.15 405,252 +0.85(+3.65%)
Feb 22, 2018 23.28 23.30 584,256 -0.25(-1.07%)
Feb 21, 2018 23.95 24.03 23.55 23.55 285,980 -0.50(-2.06%)
Feb 20, 2018 24.16 24.23 23.95 24.05 183,248 -0.22(-0.91%)
Feb 16, 2018 24.27 24.27 24.27 0 +0.20(+0.82%)
Feb 15, 2018 23.70 24.11 23.54 24.07 124,607 +0.48(+2.03%)
Feb 14, 2018 23.49 23.67 23.30 23.60 227,417 +0.10(+0.44%)
Feb 13, 2018 23.35 23.57 23.21 23.49 148,803 -0.03(-0.11%)
Feb 12, 2018 23.37 23.64 23.21 23.52 337,013 +0.31(+1.32%)
Feb 09, 2018 23.48 23.48 22.68 23.21 1,055,974 +0.06(+0.26%)
Feb 08, 2018 24.16 24.16 23.15 23.15 396,711 -0.91(-3.76%)
Feb 07, 2018 23.79 24.17 23.79 24.06 609,806 +0.10(+0.43%)
Feb 06, 2018 23.40 24.01 23.36 23.95 549,784 -0.16(-0.67%)
Feb 05, 2018 24.51 24.70 23.93 24.12 465,780 -0.67(-2.69%)
Feb 02, 2018 24.97 25.23 24.70 24.78 318,461 -0.43(-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.