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 (%)
May 31, 2018 23.46 23.46 23.10 23.21 1,548,275 -0.21(-0.88%)
May 30, 2018 23.46 23.46 23.36 23.41 200,026 +0.08(+0.33%)
May 29, 2018 23.29 23.43 23.19 23.34 146,830 -0.09(-0.40%)
May 25, 2018 23.43 23.43 23.43 0 -0.03(-0.15%)
May 24, 2018 23.55 23.55 23.29 23.46 412,854 -0.05(-0.22%)
May 23, 2018 23.44 23.52 23.35 23.52 384,798 -0.03(-0.15%)
May 22, 2018 23.58 23.70 23.54 23.55 447,569 -0.02(-0.07%)
May 21, 2018 23.37 23.59 23.37 23.57 804,018 +0.27(+1.14%)
May 18, 2018 23.29 23.41 23.27 23.30 87,574 -0.04(-0.18%)
May 17, 2018 23.36 23.45 23.29 23.34 83,452 -0.15(-0.62%)
May 16, 2018 23.31 23.55 23.31 23.49 169,730 +0.03(+0.15%)
May 15, 2018 23.46 23.47 23.28 23.46 224,207 -0.09(-0.40%)
May 14, 2018 23.72 23.80 23.52 23.55 182,992 -0.10(-0.44%)
May 11, 2018 23.60 23.75 23.59 23.65 124,049 +0.08(+0.33%)
May 10, 2018 23.40 23.64 23.40 23.58 209,864 +0.23(+1.00%)
May 09, 2018 23.28 23.41 23.22 23.34 259,639 -0.09(-0.40%)
May 08, 2018 23.53 23.53 23.33 23.44 165,628 -0.06(-0.26%)
May 07, 2018 23.47 23.62 23.46 23.50 2,153,379 +0.14(+0.59%)
May 04, 2018 23.05 23.46 23.05 23.36 661,307 +0.15(+0.67%)
May 03, 2018 23.34 23.34 22.94 23.21 324,579 -0.01(-0.04%)
May 02, 2018 23.33 23.56 23.22 23.22 274,405 -0.15(-0.63%)
May 01, 2018 23.42 23.62 23.09 23.36 166,374 -0.21(-0.88%)
Apr 30, 2018 24.08 24.08 23.56 23.57 431,475 -0.44(-1.83%)
Apr 27, 2018 23.96 24.09 23.77 24.01 228,596 +0.19(+0.79%)
Apr 26, 2018 23.75 23.91 23.67 23.82 467,025 -0.15(-0.61%)
Apr 25, 2018 24.01 24.01 23.69 23.96 105,362 +0.01(+0.04%)
Apr 24, 2018 23.97 24.21 23.81 23.96 131,903 +0.04(+0.18%)
Apr 23, 2018 23.96 24.02 23.78 23.91 212,559 -0.02(-0.07%)
Apr 20, 2018 23.94 24.08 23.81 23.93 244,514 -0.08(-0.32%)
Apr 19, 2018 24.13 24.14 23.99 24.01 633,662 -0.11(-0.46%)
Apr 18, 2018 24.22 24.22 24.03 24.12 410,489 -0.03(-0.11%)
Apr 17, 2018 23.96 24.21 23.90 24.14 389,023 +0.38(+1.59%)
Apr 16, 2018 23.71 23.85 23.58 23.77 137,713 +0.07(+0.29%)
Apr 13, 2018 23.83 23.93 23.60 23.70 194,591 -0.15(-0.65%)
Apr 12, 2018 23.89 23.95 23.79 23.85 132,888 +0.14(+0.58%)
Apr 11, 2018 23.72 23.83 23.65 23.71 78,696 -0.03(-0.11%)
Apr 10, 2018 23.32 23.87 23.32 23.74 329,969 +0.59(+2.56%)
Apr 09, 2018 23.33 23.46 23.12 23.15 197,042 +0.03(+0.11%)
Apr 06, 2018 23.45 23.47 22.97 23.12 412,146 -0.34(-1.43%)
Apr 05, 2018 23.25 23.55 23.25 23.46 266,507 +0.19(+0.81%)
Apr 04, 2018 22.69 23.31 22.69 23.27 258,762 +0.31(+1.35%)
Apr 03, 2018 22.85 22.99 22.76 22.96 380,956 +0.15(+0.64%)
Apr 02, 2018 23.24 23.24 22.66 22.81 1,263,395 -0.44(-1.89%)
Mar 29, 2018 23.25 23.25 23.25 0 +0.29(+1.27%)
Mar 28, 2018 23.16 23.29 22.94 22.96 546,852 -0.15(-0.67%)
Mar 27, 2018 23.44 23.59 22.99 23.11 830,716 -0.31(-1.32%)
Mar 26, 2018 23.31 23.44 23.09 23.42 159,235 +0.42(+1.83%)
Mar 23, 2018 23.26 23.56 23.00 23.00 665,831 -0.45(-1.91%)
Mar 22, 2018 23.83 23.83 23.45 23.45 778,437 -0.46(-1.94%)
Mar 21, 2018 23.98 24.12 23.85 23.91 161,240 -0.05(-0.21%)
Mar 20, 2018 24.12 24.12 23.88 23.96 287,051 -0.03(-0.11%)
Mar 19, 2018 24.33 24.33 23.84 23.99 263,168 -0.35(-1.44%)
Mar 16, 2018 23.92 24.38 23.83 24.34 1,185,130 +0.50(+2.11%)
Mar 15, 2018 24.08 24.24 23.82 23.83 110,697 -0.26(-1.10%)
Mar 14, 2018 24.09 24.12 23.90 24.10 291,834 +0.03(+0.11%)
Mar 13, 2018 24.24 24.35 24.01 24.07 297,049 -0.15(-0.60%)
Mar 12, 2018 24.35 24.53 23.99 24.22 906,179 -0.26(-1.08%)
Mar 09, 2018 24.65 24.65 24.40 24.48 272,370 -0.03(-0.10%)
Mar 08, 2018 24.65 24.65 24.28 24.51 453,617 -0.02(-0.07%)
Mar 07, 2018 24.59 24.53 308,883 +0.07(+0.28%)
Mar 06, 2018 24.30 24.51 24.12 24.46 141,063 +0.21(+0.88%)
Mar 05, 2018 23.80 24.32 23.75 24.24 301,338 +0.29(+1.21%)
Mar 02, 2018 23.77 24.09 23.62 23.95 830,528 +0.02(+0.07%)
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.