US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.57 30.57 30.36 30.42 310,932 -0.31(-1.02%)
Apr 29, 2021 30.48 30.73 30.48 30.73 185,884 +0.40(+1.31%)
Apr 28, 2021 30.46 30.46 30.28 30.33 109,315 -0.09(-0.30%)
Apr 27, 2021 30.59 30.59 30.42 30.43 59,897 -0.22(-0.73%)
Apr 26, 2021 30.72 30.72 30.60 30.65 48,934 -0.05(-0.15%)
Apr 23, 2021 30.55 30.80 30.51 30.69 49,032 +0.23(+0.74%)
Apr 22, 2021 30.63 30.70 30.37 30.47 219,326 +0.04(+0.14%)
Apr 21, 2021 30.24 30.45 30.20 30.43 88,374 +0.22(+0.74%)
Apr 20, 2021 30.42 30.42 30.13 30.20 89,902 -0.26(-0.85%)
Apr 19, 2021 30.65 30.65 30.42 30.46 128,344 -0.14(-0.45%)
Apr 16, 2021 30.48 30.65 30.48 30.60 81,648 +0.24(+0.79%)
Apr 15, 2021 30.41 30.41 30.26 30.36 89,338 +0.11(+0.37%)
Apr 14, 2021 30.29 30.41 30.22 30.25 96,800 -0.04(-0.12%)
Apr 13, 2021 30.26 30.31 30.15 30.29 1,345,791 +0.00(+0.00%)
Apr 12, 2021 30.37 30.37 30.23 30.29 88,744 -0.08(-0.27%)
Apr 09, 2021 30.36 30.43 30.25 30.37 157,032 +0.04(+0.12%)
Apr 08, 2021 30.44 30.44 30.25 30.33 99,357 -0.10(-0.33%)
Apr 07, 2021 30.58 30.60 30.36 30.44 80,519 -0.11(-0.36%)
Apr 06, 2021 30.55 30.55 30.44 30.55 80,849 +0.00(+0.00%)
Apr 05, 2021 30.42 30.61 30.36 30.55 102,196 +0.34(+1.13%)
Apr 01, 2021 30.09 30.20 29.95 30.20 103,680 +0.27(+0.90%)
Mar 31, 2021 30.09 30.10 29.93 29.94 1,108,824 -0.13(-0.43%)
Mar 30, 2021 30.06 30.09 29.85 30.06 85,172 +0.00(+0.00%)
Mar 29, 2021 30.07 30.30 29.90 30.06 207,387 -0.08(-0.28%)
Mar 26, 2021 29.78 30.15 29.74 30.15 80,568 +0.54(+1.81%)
Mar 25, 2021 29.22 29.66 29.12 29.61 225,821 +0.43(+1.48%)
Mar 24, 2021 29.55 29.62 29.18 29.18 341,742 -0.32(-1.09%)
Mar 23, 2021 29.74 29.84 29.46 29.50 176,460 -0.33(-1.11%)
Mar 22, 2021 29.56 29.86 29.48 29.83 67,645 +0.30(+1.03%)
Mar 19, 2021 29.54 29.68 29.38 29.53 310,865 -0.03(-0.09%)
Mar 18, 2021 29.75 29.87 29.52 29.56 114,728 -0.30(-1.02%)
Mar 17, 2021 29.76 29.86 29.56 29.86 109,363 +0.06(+0.22%)
Mar 16, 2021 29.78 29.86 29.67 29.79 94,895 +0.01(+0.03%)
Mar 15, 2021 29.61 29.79 29.55 29.79 429,131 +0.23(+0.78%)
Mar 12, 2021 29.37 29.72 29.24 29.56 136,711 +0.25(+0.85%)
Mar 11, 2021 29.53 29.61 29.29 29.31 115,461 -0.11(-0.37%)
Mar 10, 2021 29.18 29.52 29.18 29.42 148,775 +0.31(+1.07%)
Mar 09, 2021 29.13 29.38 29.06 29.11 189,923 +0.10(+0.35%)
Mar 08, 2021 28.62 29.37 28.62 29.00 448,611 +0.34(+1.19%)
Mar 05, 2021 28.28 28.74 28.15 28.66 173,610 +0.61(+2.16%)
Mar 04, 2021 28.49 28.55 27.84 28.06 202,187 -0.41(-1.45%)
Mar 03, 2021 28.36 28.66 28.35 28.47 127,099 +0.02(+0.06%)
Mar 02, 2021 28.73 28.73 28.45 28.45 342,618 -0.19(-0.67%)
Mar 01, 2021 28.41 28.80 28.41 28.65 614,795 +0.51(+1.80%)
Feb 26, 2021 28.56 28.56 28.14 28.14 263,952 -0.38(-1.32%)
Feb 25, 2021 28.92 29.01 28.44 28.52 150,814 -0.51(-1.77%)
Feb 24, 2021 28.85 29.10 28.79 29.03 228,269 +0.18(+0.64%)
Feb 23, 2021 28.87 28.96 28.53 28.85 246,326 -0.12(-0.41%)
Feb 22, 2021 29.12 29.16 28.96 28.97 596,749 -0.25(-0.85%)
Feb 19, 2021 29.50 29.50 29.17 29.22 338,077 -0.10(-0.34%)
Feb 18, 2021 29.44 29.44 29.24 29.32 181,600 -0.29(-0.99%)
Feb 17, 2021 29.55 29.69 29.33 29.61 287,609 +0.23(+0.78%)
Feb 16, 2021 29.45 29.47 29.28 29.38 390,533 +0.05(+0.16%)
Feb 12, 2021 29.19 29.41 29.19 29.33 150,425 +0.08(+0.28%)
Feb 11, 2021 29.37 29.37 29.04 29.25 337,177 -0.07(-0.25%)
Feb 10, 2021 29.51 29.51 29.25 29.33 99,787 -0.03(-0.09%)
Feb 09, 2021 29.38 29.43 29.20 29.35 70,952 -0.03(-0.09%)
Feb 08, 2021 29.28 29.38 29.21 29.38 121,468 +0.22(+0.74%)
Feb 05, 2021 29.05 29.23 29.02 29.16 186,236 +0.23(+0.78%)
Feb 04, 2021 28.64 28.95 28.64 28.94 103,289 +0.34(+1.19%)
Feb 03, 2021 28.53 28.66 28.40 28.60 152,535 +0.14(+0.48%)
Feb 02, 2021 28.71 28.71 28.45 28.46 172,965 -0.07(-0.26%)
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.