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 (%)
Feb 28, 2018 23.98 24.24 23.77 23.84 947,335 -0.19(-0.78%)
Feb 27, 2018 24.29 24.48 24.03 24.03 629,183 -0.32(-1.30%)
Feb 26, 2018 24.19 24.36 24.14 24.35 156,100 +0.20(+0.81%)
Feb 23, 2018 23.39 24.15 23.17 24.15 405,252 +0.85(+3.65%)
Feb 22, 2018 23.28 23.30 584,256 -0.25(-1.07%)
Feb 21, 2018 23.95 24.03 23.55 23.55 285,980 -0.50(-2.06%)
Feb 20, 2018 24.16 24.23 23.95 24.05 183,248 -0.22(-0.91%)
Feb 16, 2018 24.27 24.27 24.27 0 +0.20(+0.82%)
Feb 15, 2018 23.70 24.11 23.54 24.07 124,607 +0.48(+2.03%)
Feb 14, 2018 23.49 23.67 23.30 23.60 227,417 +0.10(+0.44%)
Feb 13, 2018 23.35 23.57 23.21 23.49 148,803 -0.03(-0.11%)
Feb 12, 2018 23.37 23.64 23.21 23.52 337,013 +0.31(+1.32%)
Feb 09, 2018 23.48 23.48 22.68 23.21 1,055,974 +0.06(+0.26%)
Feb 08, 2018 24.16 24.16 23.15 23.15 396,711 -0.91(-3.76%)
Feb 07, 2018 23.79 24.17 23.79 24.06 609,806 +0.10(+0.43%)
Feb 06, 2018 23.40 24.01 23.36 23.95 549,784 -0.16(-0.67%)
Feb 05, 2018 24.51 24.70 23.93 24.12 465,780 -0.67(-2.69%)
Feb 02, 2018 24.97 25.23 24.70 24.78 318,461 -0.43(-1.69%)
Feb 01, 2018 25.20 25.38 25.14 25.21 250,431 -0.03(-0.10%)
Jan 31, 2018 25.21 25.39 25.06 25.23 411,023 +0.01(+0.03%)
Jan 30, 2018 25.16 25.31 25.16 25.23 303,537 +0.03(+0.10%)
Jan 29, 2018 25.23 25.38 25.04 25.20 233,090 -0.19(-0.74%)
Jan 26, 2018 25.21 25.41 25.18 25.39 71,387 +0.20(+0.81%)
Jan 25, 2018 25.16 25.21 25.10 25.18 243,312 +0.09(+0.36%)
Jan 24, 2018 25.07 25.29 25.03 25.09 384,166 +0.05(+0.19%)
Jan 23, 2018 25.48 25.48 24.96 25.05 277,113 -0.32(-1.28%)
Jan 22, 2018 25.01 25.40 24.69 25.37 233,413 +0.44(+1.75%)
Jan 19, 2018 24.77 24.98 24.65 24.94 149,076 +0.19(+0.76%)
Jan 18, 2018 24.97 25.05 24.67 24.75 224,200 -0.13(-0.51%)
Jan 17, 2018 25.01 25.03 24.83 24.88 219,761 -0.01(-0.03%)
Jan 16, 2018 25.26 25.30 24.88 24.88 333,621 -0.35(-1.39%)
Jan 12, 2018 25.23 25.23 25.23 0 +0.27(+1.09%)
Jan 11, 2018 24.67 25.01 24.65 24.96 233,443 +0.32(+1.28%)
Jan 10, 2018 24.61 24.65 245,655 -0.32(-1.27%)
Jan 09, 2018 25.31 25.37 24.96 24.96 155,089 -0.24(-0.95%)
Jan 08, 2018 25.00 25.29 24.97 25.20 185,932 +0.19(+0.75%)
Jan 05, 2018 25.24 25.35 24.95 25.01 246,593 -0.10(-0.41%)
Jan 04, 2018 24.98 25.19 24.76 25.12 964,360 +0.14(+0.55%)
Jan 03, 2018 25.14 25.29 24.95 24.98 481,729 -0.27(-1.08%)
Jan 02, 2018 25.27 25.33 25.14 25.25 1,050,115 +0.14(+0.54%)
Dec 29, 2017 25.12 25.12 25.12 0 -0.22(-0.88%)
Dec 28, 2017 25.20 25.33 25.17 25.34 190,141 +0.15(+0.58%)
Dec 27, 2017 25.33 25.59 25.12 25.19 244,553 -0.07(-0.27%)
Dec 26, 2017 25.21 25.47 25.21 25.26 326,957 +0.09(+0.34%)
Dec 22, 2017 25.12 25.23 25.06 25.18 399,581 +0.07(+0.27%)
Dec 21, 2017 25.23 25.29 24.77 25.11 247,718 +0.13(+0.51%)
Dec 20, 2017 25.00 25.15 24.94 24.98 228,574 +0.16(+0.65%)
Dec 19, 2017 25.41 25.41 24.82 24.82 599,096 -0.37(-1.46%)
Dec 18, 2017 25.13 25.35 24.77 25.18 303,566 +0.29(+1.16%)
Dec 15, 2017 25.02 25.09 24.79 24.90 328,150 +0.05(+0.20%)
Dec 14, 2017 25.26 25.26 24.81 24.85 525,356 -0.41(-1.64%)
Dec 13, 2017 24.93 25.41 24.93 25.26 403,442 +0.25(+1.02%)
Dec 12, 2017 24.95 25.13 24.89 25.01 606,413 +0.04(+0.17%)
Dec 11, 2017 24.61 25.18 24.61 24.96 842,499 +0.47(+1.90%)
Dec 08, 2017 24.29 24.58 24.21 24.50 299,128 +0.32(+1.33%)
Dec 07, 2017 24.30 24.53 24.16 24.18 300,330 -0.14(-0.59%)
Dec 06, 2017 24.97 24.98 24.30 24.32 460,394 -0.63(-2.54%)
Dec 05, 2017 25.51 25.51 24.94 24.96 450,123 -0.55(-2.16%)
Dec 04, 2017 25.61 25.90 25.46 25.51 662,449 -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.