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 (%)
Jun 28, 2019 26.05 26.09 25.84 25.97 912,667 -0.02(-0.07%)
Jun 27, 2019 25.95 26.05 25.90 25.98 1,166,442 +0.13(+0.51%)
Jun 26, 2019 25.97 26.17 25.85 25.85 381,501 -0.03(-0.10%)
Jun 25, 2019 26.25 26.25 25.86 25.88 160,074 -0.37(-1.41%)
Jun 24, 2019 26.27 26.59 26.19 26.25 596,866 -0.01(-0.03%)
Jun 21, 2019 26.32 26.45 26.25 26.26 986,274 -0.12(-0.47%)
Jun 20, 2019 26.49 26.53 26.17 26.38 229,758 +0.13(+0.50%)
Jun 19, 2019 26.12 26.27 26.05 26.25 226,509 +0.12(+0.47%)
Jun 18, 2019 26.03 26.32 26.01 26.12 1,069,417 +0.26(+0.99%)
Jun 17, 2019 25.88 25.93 25.79 25.87 740,366 +0.07(+0.26%)
Jun 14, 2019 25.92 25.97 25.72 25.80 232,077 -0.19(-0.74%)
Jun 13, 2019 25.92 26.03 25.88 25.99 269,058 +0.12(+0.47%)
Jun 12, 2019 25.88 25.97 25.74 25.87 112,161 -0.11(-0.40%)
Jun 11, 2019 26.01 26.19 25.91 25.98 492,158 +0.09(+0.34%)
Jun 10, 2019 26.08 26.14 25.84 25.89 575,706 -0.05(-0.20%)
Jun 07, 2019 25.89 26.06 25.85 25.94 435,288 +0.11(+0.44%)
Jun 06, 2019 25.65 25.92 25.64 25.83 373,175 +0.25(+0.96%)
Jun 05, 2019 25.33 25.61 25.32 25.58 960,191 +0.38(+1.50%)
Jun 04, 2019 24.93 25.23 24.93 25.21 512,188 +0.45(+1.82%)
Jun 03, 2019 24.54 24.83 24.54 24.75 1,470,703 +0.21(+0.87%)
May 31, 2019 24.87 24.87 24.51 24.54 373,218 -0.72(-2.84%)
May 30, 2019 25.30 25.34 25.14 25.26 249,023 -0.04(-0.14%)
May 29, 2019 25.35 25.47 25.18 25.29 694,455 -0.18(-0.72%)
May 28, 2019 25.72 25.85 25.48 25.48 1,202,014 -0.24(-0.92%)
May 24, 2019 25.65 25.75 25.54 25.71 527,708 +0.20(+0.79%)
May 23, 2019 25.66 25.68 25.42 25.51 840,394 -0.38(-1.46%)
May 22, 2019 25.93 26.02 25.86 25.89 464,212 -0.18(-0.71%)
May 21, 2019 25.99 26.14 25.97 26.07 1,209,967 +0.24(+0.92%)
May 20, 2019 25.84 26.11 25.70 25.84 880,501 +0.07(+0.27%)
May 17, 2019 25.59 26.01 25.59 25.77 321,759 -0.04(-0.14%)
May 16, 2019 25.45 26.02 25.45 25.80 847,419 +0.46(+1.82%)
May 15, 2019 25.06 25.36 25.06 25.34 606,318 +0.13(+0.50%)
May 14, 2019 25.10 25.34 25.07 25.21 308,618 +0.20(+0.81%)
May 13, 2019 25.32 25.34 24.94 25.01 499,367 -0.70(-2.73%)
May 10, 2019 25.46 25.77 25.25 25.71 474,880 +0.12(+0.48%)
May 09, 2019 25.52 25.62 25.29 25.59 351,386 -0.17(-0.65%)
May 08, 2019 25.77 25.92 25.70 25.76 345,501 -0.02(-0.07%)
May 07, 2019 25.92 25.95 25.60 25.78 415,685 -0.36(-1.38%)
May 06, 2019 25.92 26.17 25.82 26.14 266,244 -0.19(-0.73%)
May 03, 2019 26.14 26.35 26.00 26.33 171,148 +0.05(+0.20%)
May 02, 2019 26.29 26.48 26.14 26.28 609,958 -0.04(-0.13%)
May 01, 2019 26.60 26.62 26.31 26.31 451,159 -0.26(-0.99%)
Apr 30, 2019 26.61 26.63 26.40 26.57 294,302 -0.05(-0.20%)
Apr 29, 2019 26.51 26.71 26.51 26.63 205,797 +0.09(+0.33%)
Apr 26, 2019 26.49 26.64 26.44 26.54 227,285 +0.04(+0.17%)
Apr 25, 2019 26.80 26.80 26.45 26.49 200,647 -0.46(-1.69%)
Apr 24, 2019 26.98 27.07 26.85 26.95 225,731 -0.03(-0.10%)
Apr 23, 2019 26.98 26.99 26.75 26.98 163,399 -0.01(-0.03%)
Apr 22, 2019 26.87 27.02 26.85 26.99 132,713 +0.07(+0.26%)
Apr 18, 2019 26.87 26.95 26.77 26.92 272,126 +0.05(+0.20%)
Apr 17, 2019 27.16 27.20 26.86 26.86 264,758 -0.34(-1.26%)
Apr 16, 2019 27.14 27.20 27.10 27.20 160,683 +0.17(+0.62%)
Apr 15, 2019 27.05 27.11 26.96 27.04 125,668 -0.01(-0.03%)
Apr 12, 2019 27.00 27.08 26.92 27.05 231,050 +0.14(+0.52%)
Apr 11, 2019 26.97 26.97 26.77 26.91 188,919 +0.01(+0.03%)
Apr 10, 2019 26.60 26.91 26.60 26.90 292,999 +0.30(+1.12%)
Apr 09, 2019 26.65 26.69 26.51 26.60 254,251 -0.12(-0.46%)
Apr 08, 2019 26.55 26.72 26.44 26.72 314,584 +0.11(+0.43%)
Apr 05, 2019 26.59 26.66 26.55 26.61 314,000 +0.08(+0.30%)
Apr 04, 2019 26.60 26.68 26.42 26.53 808,504 -0.03(-0.12%)
Apr 03, 2019 26.54 26.63 26.44 26.56 530,131 +0.20(+0.75%)
Apr 02, 2019 26.42 26.56 26.32 26.36 662,230 -0.04(-0.13%)
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.