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 (%)
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%)
Feb 01, 2021 28.50 28.72 28.24 28.54 427,762 +0.25(+0.88%)
Jan 29, 2021 28.50 28.79 28.29 28.29 442,025 -0.40(-1.38%)
Jan 28, 2021 29.15 29.34 28.68 28.68 247,813 -0.49(-1.67%)
Jan 27, 2021 29.11 29.60 29.11 29.17 322,830 -0.37(-1.24%)
Jan 26, 2021 29.15 29.57 29.03 29.54 550,162 +0.30(+1.04%)
Jan 25, 2021 28.93 29.35 28.93 29.23 189,353 +0.22(+0.76%)
Jan 22, 2021 28.71 29.05 28.70 29.01 314,239 +0.13(+0.45%)
Jan 21, 2021 28.92 28.96 28.86 28.88 76,673 -0.03(-0.10%)
Jan 20, 2021 28.93 29.63 28.78 28.91 111,277 +0.10(+0.35%)
Jan 19, 2021 28.98 28.98 28.69 28.81 380,178 -0.07(-0.25%)
Jan 15, 2021 28.70 28.94 28.62 28.88 117,445 +0.05(+0.16%)
Jan 14, 2021 28.58 29.00 28.34 28.84 216,835 +0.45(+1.59%)
Jan 13, 2021 28.59 28.59 28.36 28.39 114,567 -0.22(-0.77%)
Jan 12, 2021 28.43 28.63 28.33 28.61 210,424 +0.15(+0.52%)
Jan 11, 2021 28.37 28.54 28.35 28.46 201,601 -0.12(-0.42%)
Jan 08, 2021 28.55 28.65 28.35 28.58 215,189 +0.05(+0.16%)
Jan 07, 2021 28.45 28.58 28.39 28.54 738,305 +0.20(+0.71%)
Jan 06, 2021 27.98 28.44 27.96 28.33 267,815 +0.44(+1.58%)
Jan 05, 2021 27.75 28.00 27.52 27.89 236,691 +0.15(+0.53%)
Jan 04, 2021 28.04 28.04 27.49 27.75 371,695 -0.02(-0.07%)
Dec 31, 2020 27.76 27.76 27.76 464,670 +0.22(+0.80%)
Dec 30, 2020 27.67 27.74 27.50 27.54 464,670 -0.08(-0.28%)
Dec 29, 2020 27.94 27.94 27.56 27.62 190,375 -0.21(-0.74%)
Dec 28, 2020 28.03 28.03 27.81 27.83 184,485 +0.06(+0.23%)
Dec 24, 2020 27.87 27.87 27.65 27.76 242,183 +0.02(+0.07%)
Dec 23, 2020 27.75 27.86 27.68 27.75 144,011 +0.12(+0.43%)
Dec 22, 2020 27.67 27.67 27.54 27.63 250,497 +0.01(+0.03%)
Dec 21, 2020 27.65 27.75 27.38 27.62 560,945 -0.39(-1.41%)
Dec 18, 2020 28.00 28.09 27.87 28.01 829,846 +0.06(+0.23%)
Dec 17, 2020 28.01 28.01 27.82 27.95 150,850 -0.01(-0.03%)
Dec 16, 2020 28.16 28.19 27.89 27.96 162,621 -0.18(-0.65%)
Dec 15, 2020 27.91 28.20 27.83 28.14 190,698 +0.28(+1.02%)
Dec 14, 2020 28.14 28.31 27.77 27.86 1,590,346 -0.08(-0.30%)
Dec 11, 2020 27.74 28.01 27.74 27.94 185,866 +0.03(+0.10%)
Dec 10, 2020 28.04 28.30 27.84 27.91 164,604 -0.29(-1.04%)
Dec 09, 2020 28.24 28.52 28.09 28.20 149,142 -0.04(-0.13%)
Dec 08, 2020 27.76 28.29 27.76 28.24 94,167 +0.32(+1.14%)
Dec 07, 2020 27.94 28.06 27.78 27.92 124,955 +0.03(+0.10%)
Dec 04, 2020 27.79 27.92 27.77 27.89 197,695 +0.22(+0.79%)
Dec 03, 2020 27.61 27.73 27.51 27.67 311,110 +0.11(+0.40%)
Dec 02, 2020 27.42 27.61 27.42 27.56 194,514 +0.15(+0.53%)
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.