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 (%)
Jan 29, 2021 28.50 28.79 28.29 28.29 441,987 -0.40(-1.38%)
Jan 28, 2021 29.15 29.35 28.69 28.69 247,791 -0.49(-1.67%)
Jan 27, 2021 29.11 29.60 29.11 29.17 322,802 -0.37(-1.24%)
Jan 26, 2021 29.15 29.58 29.03 29.54 550,115 +0.30(+1.04%)
Jan 25, 2021 28.93 29.36 28.93 29.24 189,337 +0.22(+0.76%)
Jan 22, 2021 28.71 29.05 28.70 29.02 314,212 +0.13(+0.45%)
Jan 21, 2021 28.92 28.96 28.86 28.89 76,667 -0.03(-0.10%)
Jan 20, 2021 28.93 29.63 28.79 28.91 111,267 +0.10(+0.35%)
Jan 19, 2021 28.98 28.98 28.69 28.81 380,145 -0.07(-0.25%)
Jan 15, 2021 28.70 28.94 28.63 28.89 117,435 +0.05(+0.16%)
Jan 14, 2021 28.58 29.01 28.35 28.84 216,816 +0.45(+1.59%)
Jan 13, 2021 28.59 28.59 28.36 28.39 114,557 -0.22(-0.77%)
Jan 12, 2021 28.44 28.63 28.34 28.61 210,406 +0.15(+0.52%)
Jan 11, 2021 28.37 28.55 28.35 28.46 201,583 -0.12(-0.42%)
Jan 08, 2021 28.56 28.65 28.35 28.58 215,171 +0.05(+0.16%)
Jan 07, 2021 28.46 28.58 28.39 28.54 738,241 +0.20(+0.71%)
Jan 06, 2021 27.98 28.45 27.96 28.34 267,792 +0.44(+1.58%)
Jan 05, 2021 27.75 28.01 27.52 27.89 236,670 +0.15(+0.53%)
Jan 04, 2021 28.04 28.04 27.49 27.75 371,663 -0.02(-0.07%)
Dec 31, 2020 27.77 27.77 27.77 464,630 +0.22(+0.80%)
Dec 30, 2020 27.67 27.74 27.50 27.55 464,630 -0.08(-0.28%)
Dec 29, 2020 27.94 27.94 27.56 27.62 190,359 -0.21(-0.74%)
Dec 28, 2020 28.03 28.03 27.81 27.83 184,469 +0.06(+0.23%)
Dec 24, 2020 27.88 27.88 27.65 27.77 242,162 +0.02(+0.07%)
Dec 23, 2020 27.76 27.86 27.68 27.75 143,999 +0.12(+0.43%)
Dec 22, 2020 27.67 27.67 27.55 27.63 250,475 +0.01(+0.03%)
Dec 21, 2020 27.66 27.75 27.38 27.62 560,896 -0.40(-1.41%)
Dec 18, 2020 28.01 28.10 27.88 28.01 829,774 +0.06(+0.23%)
Dec 17, 2020 28.01 28.01 27.82 27.95 150,837 -0.01(-0.03%)
Dec 16, 2020 28.16 28.19 27.89 27.96 162,607 -0.18(-0.65%)
Dec 15, 2020 27.91 28.20 27.83 28.14 190,681 +0.28(+1.02%)
Dec 14, 2020 28.14 28.31 27.77 27.86 1,590,208 -0.08(-0.30%)
Dec 11, 2020 27.74 28.01 27.74 27.94 185,850 +0.03(+0.10%)
Dec 10, 2020 28.04 28.31 27.84 27.91 164,590 -0.29(-1.04%)
Dec 09, 2020 28.24 28.53 28.10 28.21 149,129 -0.04(-0.13%)
Dec 08, 2020 27.76 28.29 27.76 28.24 94,159 +0.32(+1.14%)
Dec 07, 2020 27.94 28.06 27.79 27.92 124,944 +0.03(+0.10%)
Dec 04, 2020 27.79 27.92 27.77 27.90 197,678 +0.22(+0.79%)
Dec 03, 2020 27.61 27.73 27.51 27.68 311,083 +0.11(+0.40%)
Dec 02, 2020 27.42 27.61 27.42 27.57 194,498 +0.15(+0.53%)
Dec 01, 2020 27.37 27.48 27.27 27.42 178,257 +0.20(+0.74%)
Nov 30, 2020 27.24 27.29 27.08 27.22 852,041 -0.12(-0.43%)
Nov 27, 2020 27.31 27.36 27.27 27.34 222,319 +0.08(+0.30%)
Nov 25, 2020 27.32 27.37 27.18 27.26 326,689 -0.12(-0.43%)
Nov 24, 2020 27.13 27.44 27.13 27.37 211,911 +0.40(+1.49%)
Nov 23, 2020 26.85 27.01 26.79 26.97 212,879 +0.22(+0.82%)
Nov 20, 2020 26.74 26.84 26.73 26.75 175,775 -0.04(-0.14%)
Nov 19, 2020 26.74 26.80 26.58 26.79 729,014 -0.01(-0.03%)
Nov 18, 2020 27.14 27.16 26.80 26.80 161,198 -0.35(-1.28%)
Nov 17, 2020 26.87 27.19 26.87 27.15 285,838 +0.03(+0.10%)
Nov 16, 2020 27.13 27.21 27.04 27.12 180,955 +0.22(+0.81%)
Nov 13, 2020 26.56 26.95 26.56 26.90 148,943 +0.48(+1.83%)
Nov 12, 2020 26.44 26.53 26.21 26.42 154,265 -0.16(-0.62%)
Nov 11, 2020 26.59 26.62 26.35 26.58 164,479 +0.13(+0.48%)
Nov 10, 2020 26.23 26.55 26.19 26.45 154,435 +0.27(+1.05%)
Nov 09, 2020 26.46 26.73 26.18 26.18 215,689 +0.49(+1.92%)
Nov 06, 2020 25.66 25.79 25.60 25.69 641,661 +0.16(+0.61%)
Nov 05, 2020 25.35 25.69 25.27 25.53 306,333 +0.59(+2.38%)
Nov 04, 2020 25.19 25.24 24.83 24.94 389,329 -0.11(-0.44%)
Nov 03, 2020 24.92 25.25 24.92 25.05 305,040 +0.45(+1.82%)
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.