US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.26 26.37 26.25 26.27 76,514 -0.01(-0.03%)
Nov 27, 2019 26.23 26.33 26.23 26.28 259,111 +0.10(+0.37%)
Nov 26, 2019 26.17 26.20 26.08 26.18 322,322 +0.01(+0.03%)
Nov 25, 2019 26.23 26.23 26.14 26.18 288,869 +0.02(+0.07%)
Nov 22, 2019 26.11 26.22 26.11 26.16 153,819 +0.11(+0.41%)
Nov 21, 2019 26.03 26.11 25.97 26.05 265,753 +0.00(+0.00%)
Nov 20, 2019 26.09 26.19 25.81 26.05 405,316 -0.21(-0.81%)
Nov 19, 2019 26.44 26.44 26.14 26.26 245,015 -0.22(-0.84%)
Nov 18, 2019 26.36 26.51 26.29 26.49 670,265 +0.06(+0.23%)
Nov 15, 2019 26.34 26.43 26.26 26.42 476,692 +0.17(+0.64%)
Nov 14, 2019 26.30 26.30 26.10 26.26 208,652 -0.18(-0.67%)
Nov 13, 2019 26.34 26.47 26.31 26.43 196,829 +0.00(+0.00%)
Nov 12, 2019 26.57 26.57 26.34 26.43 144,667 -0.10(-0.37%)
Nov 11, 2019 26.44 26.56 26.41 26.53 216,980 -0.03(-0.10%)
Nov 08, 2019 26.52 26.63 26.42 26.56 229,092 +0.00(+0.00%)
Nov 07, 2019 26.33 26.62 26.33 26.56 526,509 +0.34(+1.28%)
Nov 06, 2019 26.19 26.22 26.08 26.22 216,061 -0.01(-0.03%)
Nov 05, 2019 26.16 26.29 26.16 26.23 240,513 +0.05(+0.20%)
Nov 04, 2019 26.26 26.41 26.15 26.18 139,655 -0.03(-0.10%)
Nov 01, 2019 26.23 26.23 26.10 26.20 272,766 -0.20(-0.77%)
Oct 31, 2019 26.37 26.42 26.15 26.41 308,596 +0.02(+0.07%)
Oct 30, 2019 26.33 26.41 26.17 26.39 164,036 +0.22(+0.85%)
Oct 29, 2019 26.16 26.20 26.10 26.17 292,755 -0.10(-0.37%)
Oct 28, 2019 26.23 26.45 26.23 26.26 343,909 +0.30(+1.16%)
Oct 25, 2019 25.94 26.10 25.84 25.96 200,878 +0.11(+0.41%)
Oct 24, 2019 26.22 26.22 25.79 25.86 954,997 -0.35(-1.32%)
Oct 23, 2019 26.16 26.28 26.11 26.20 120,463 -0.02(-0.07%)
Oct 22, 2019 26.31 26.35 26.17 26.22 120,696 -0.02(-0.07%)
Oct 21, 2019 26.33 26.37 26.22 26.24 93,110 +0.04(+0.14%)
Oct 18, 2019 25.94 26.26 25.94 26.20 170,182 +0.19(+0.72%)
Oct 17, 2019 25.96 26.02 25.87 26.02 1,715,912 +0.13(+0.51%)
Oct 16, 2019 25.82 25.90 25.82 25.88 845,641 +0.02(+0.07%)
Oct 15, 2019 25.62 25.95 25.62 25.87 864,201 +0.30(+1.18%)
Oct 14, 2019 25.61 25.64 25.53 25.56 287,893 -0.10(-0.38%)
Oct 11, 2019 25.65 25.87 25.65 25.66 655,677 +0.20(+0.80%)
Oct 10, 2019 25.28 25.51 25.28 25.46 270,682 +0.13(+0.52%)
Oct 09, 2019 25.38 25.40 25.25 25.32 249,959 +0.11(+0.42%)
Oct 08, 2019 25.35 25.52 25.12 25.22 427,650 -0.23(-0.91%)
Oct 07, 2019 25.39 25.56 25.28 25.45 207,026 +0.08(+0.31%)
Oct 04, 2019 25.13 25.39 25.12 25.37 643,489 +0.28(+1.13%)
Oct 03, 2019 24.96 25.09 24.71 25.09 978,548 +0.04(+0.18%)
Oct 02, 2019 25.32 25.32 24.90 25.04 369,848 -0.36(-1.43%)
Oct 01, 2019 25.95 25.96 25.36 25.40 203,931 -0.47(-1.81%)
Sep 30, 2019 25.87 25.98 25.85 25.87 125,380 +0.09(+0.34%)
Sep 27, 2019 26.00 26.01 25.64 25.79 212,615 -0.10(-0.38%)
Sep 26, 2019 26.02 26.02 25.79 25.88 123,888 -0.12(-0.48%)
Sep 25, 2019 25.79 26.03 25.74 26.01 281,142 +0.17(+0.65%)
Sep 24, 2019 26.10 26.12 25.79 25.84 796,904 -0.16(-0.60%)
Sep 23, 2019 25.93 26.10 25.88 25.99 647,832 -0.17(-0.64%)
Sep 20, 2019 26.08 26.16 25.86 26.16 1,900,706 +0.19(+0.75%)
Sep 19, 2019 26.04 26.21 25.95 25.97 131,103 -0.04(-0.17%)
Sep 18, 2019 26.01 26.06 25.82 26.01 126,649 -0.04(-0.17%)
Sep 17, 2019 26.06 26.10 25.97 26.06 79,077 -0.10(-0.37%)
Sep 16, 2019 26.09 26.23 26.06 26.15 187,863 -0.04(-0.13%)
Sep 13, 2019 26.33 26.40 26.18 26.19 648,349 -0.19(-0.74%)
Sep 12, 2019 26.37 26.44 26.26 26.38 782,383 +0.05(+0.20%)
Sep 11, 2019 25.92 26.36 25.91 26.33 161,224 +0.47(+1.81%)
Sep 10, 2019 25.50 25.88 25.48 25.86 745,634 +0.31(+1.21%)
Sep 09, 2019 25.81 25.81 25.53 25.55 436,303 -0.04(-0.14%)
Sep 06, 2019 25.46 25.62 25.45 25.59 90,725 +0.19(+0.73%)
Sep 05, 2019 25.26 25.47 25.25 25.40 117,568 +0.29(+1.16%)
Sep 04, 2019 25.10 25.15 25.04 25.11 77,245 +0.22(+0.89%)
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.