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 (%)
Apr 30, 2020 25.01 25.01 24.50 24.50 391,641 -0.70(-2.79%)
Apr 29, 2020 25.23 25.39 25.04 25.21 769,992 +0.45(+1.82%)
Apr 28, 2020 25.10 25.23 24.75 24.76 325,070 -0.03(-0.11%)
Apr 27, 2020 24.60 24.87 24.50 24.78 239,596 +0.42(+1.74%)
Apr 24, 2020 24.11 24.40 24.04 24.36 321,119 +0.26(+1.08%)
Apr 23, 2020 24.23 24.43 24.09 24.10 449,888 +0.08(+0.34%)
Apr 22, 2020 24.11 24.31 23.86 24.02 294,481 +0.38(+1.60%)
Apr 21, 2020 24.19 24.19 23.59 23.64 527,650 -0.78(-3.21%)
Apr 20, 2020 24.41 24.79 24.25 24.42 552,825 -0.15(-0.62%)
Apr 17, 2020 24.54 24.68 24.32 24.58 1,332,097 +0.55(+2.29%)
Apr 16, 2020 23.90 24.07 23.67 24.03 316,430 +0.23(+0.95%)
Apr 15, 2020 24.09 24.14 23.77 23.80 758,823 -0.70(-2.87%)
Apr 14, 2020 24.11 24.55 24.11 24.50 175,627 +0.69(+2.91%)
Apr 13, 2020 24.29 24.29 23.64 23.81 268,275 -0.45(-1.86%)
Apr 09, 2020 24.17 24.47 24.07 24.26 526,245 +0.33(+1.39%)
Apr 08, 2020 23.75 24.04 23.42 23.93 312,650 +0.52(+2.23%)
Apr 07, 2020 23.78 23.94 23.41 23.41 774,227 +0.24(+1.05%)
Apr 06, 2020 22.41 23.35 22.41 23.16 405,035 +1.33(+6.11%)
Apr 03, 2020 22.24 22.29 21.68 21.83 302,582 -0.37(-1.66%)
Apr 02, 2020 21.63 22.29 21.62 22.20 559,528 +0.51(+2.37%)
Apr 01, 2020 21.78 22.02 21.50 21.68 626,315 -0.70(-3.14%)
Mar 31, 2020 22.88 22.88 22.27 22.39 171,875 -0.50(-2.20%)
Mar 30, 2020 22.40 22.95 22.21 22.89 332,850 +0.62(+2.79%)
Mar 27, 2020 22.33 22.79 22.02 22.27 251,190 -0.59(-2.56%)
Mar 26, 2020 21.77 23.04 21.69 22.86 640,090 +1.36(+6.33%)
Mar 25, 2020 21.41 22.36 21.12 21.50 547,767 +0.08(+0.36%)
Mar 24, 2020 21.25 21.45 20.64 21.42 644,240 +1.20(+5.96%)
Mar 23, 2020 20.61 20.81 19.69 20.21 668,847 -0.60(-2.87%)
Mar 20, 2020 22.10 22.10 20.62 20.81 582,681 -1.16(-5.28%)
Mar 19, 2020 21.60 22.40 21.20 21.97 765,212 -0.04(-0.16%)
Mar 18, 2020 21.70 22.25 20.74 22.01 586,433 -0.78(-3.41%)
Mar 17, 2020 21.68 22.88 21.56 22.78 519,786 +1.34(+6.24%)
Mar 16, 2020 21.34 22.57 20.69 21.45 486,695 -1.82(-7.83%)
Mar 13, 2020 22.60 23.27 21.70 23.27 1,159,087 +1.70(+7.86%)
Mar 12, 2020 22.03 22.85 21.50 21.57 769,866 -2.07(-8.76%)
Mar 11, 2020 24.11 24.14 23.37 23.64 1,152,442 -1.04(-4.20%)
Mar 10, 2020 24.51 24.70 23.54 24.68 727,285 +0.86(+3.60%)
Mar 09, 2020 23.86 24.68 23.20 23.82 423,212 -1.53(-6.05%)
Mar 06, 2020 24.80 25.44 24.80 25.35 2,537,800 -0.34(-1.32%)
Mar 05, 2020 25.83 26.01 25.52 25.69 312,554 -0.60(-2.27%)
Mar 04, 2020 25.66 26.34 25.52 26.29 305,362 +1.03(+4.06%)
Mar 03, 2020 25.92 26.29 25.04 25.26 810,401 -0.59(-2.28%)
Mar 02, 2020 24.99 25.88 24.83 25.85 388,056 +0.87(+3.50%)
Feb 28, 2020 24.33 24.98 23.98 24.98 1,009,494 -0.05(-0.21%)
Feb 27, 2020 25.65 25.84 25.03 25.03 1,081,813 -1.01(-3.87%)
Feb 26, 2020 26.12 26.44 25.93 26.04 1,313,849 -0.07(-0.27%)
Feb 25, 2020 26.77 26.77 26.01 26.11 253,679 -0.60(-2.24%)
Feb 24, 2020 26.60 26.90 26.60 26.71 229,094 -0.49(-1.80%)
Feb 21, 2020 27.30 27.34 27.06 27.20 649,465 -0.19(-0.68%)
Feb 20, 2020 27.28 27.42 27.11 27.39 123,698 +0.00(+0.00%)
Feb 19, 2020 27.32 27.44 27.26 27.39 91,598 +0.22(+0.82%)
Feb 18, 2020 27.13 27.22 27.07 27.17 112,711 -0.04(-0.16%)
Feb 14, 2020 27.31 27.34 27.13 27.21 144,549 -0.16(-0.59%)
Feb 13, 2020 27.27 27.42 27.13 27.37 233,990 -0.10(-0.36%)
Feb 12, 2020 27.45 27.54 27.37 27.47 744,557 +0.09(+0.33%)
Feb 11, 2020 27.49 27.63 27.28 27.38 266,192 +0.34(+1.25%)
Feb 10, 2020 26.87 27.04 26.82 27.04 122,126 +0.14(+0.53%)
Feb 07, 2020 26.83 26.95 26.83 26.90 153,626 -0.01(-0.03%)
Feb 06, 2020 26.77 26.93 26.76 26.91 118,208 +0.19(+0.70%)
Feb 05, 2020 26.64 26.74 26.60 26.72 252,615 +0.20(+0.74%)
Feb 04, 2020 26.32 26.55 26.25 26.52 106,027 +0.42(+1.61%)
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.