US Telecommunications Ishares ETF (NY: IYZ )

24.73 +0.16 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.77 25.96 25.72 25.91 685,373 +0.13(+0.51%)
Sep 27, 2018 25.71 25.94 25.71 25.78 221,820 +0.04(+0.17%)
Sep 26, 2018 25.93 25.98 25.70 25.74 365,125 -0.19(-0.75%)
Sep 25, 2018 25.92 26.04 25.91 25.93 162,019 -0.07(-0.27%)
Sep 24, 2018 26.06 26.07 25.90 26.00 1,091,080 -0.06(-0.23%)
Sep 21, 2018 26.01 26.19 26.01 26.06 1,215,175 +0.12(+0.47%)
Sep 20, 2018 25.76 25.94 25.73 25.94 316,094 +0.22(+0.84%)
Sep 19, 2018 26.02 26.02 25.67 25.73 405,387 -0.22(-0.83%)
Sep 18, 2018 25.90 26.01 25.67 25.94 519,897 +0.10(+0.37%)
Sep 17, 2018 25.92 25.99 25.74 25.85 474,131 -0.10(-0.37%)
Sep 14, 2018 25.94 25.95 25.83 25.94 184,428 +0.00(+0.00%)
Sep 13, 2018 25.94 25.96 25.80 25.94 366,746 +0.11(+0.44%)
Sep 12, 2018 25.58 25.86 25.58 25.83 309,025 +0.21(+0.81%)
Sep 11, 2018 25.57 25.66 25.50 25.62 203,959 +0.10(+0.41%)
Sep 10, 2018 25.46 25.58 25.41 25.52 358,039 +0.10(+0.41%)
Sep 07, 2018 25.39 25.60 25.39 25.41 256,561 -0.03(-0.10%)
Sep 06, 2018 25.41 25.57 25.36 25.44 496,831 +0.02(+0.07%)
Sep 05, 2018 25.52 25.52 25.33 25.42 216,396 -0.13(-0.51%)
Sep 04, 2018 25.60 25.61 25.43 25.55 479,308 -0.16(-0.64%)
Aug 31, 2018 25.72 25.72 25.72 0 +0.01(+0.03%)
Aug 30, 2018 25.86 25.86 25.65 25.71 406,301 -0.11(-0.44%)
Aug 29, 2018 25.86 25.92 25.74 25.82 228,411 +0.03(+0.10%)
Aug 28, 2018 25.86 25.86 25.63 25.79 390,047 +0.02(+0.07%)
Aug 27, 2018 25.80 25.85 25.75 25.78 283,262 +0.11(+0.44%)
Aug 24, 2018 25.46 25.71 25.46 25.66 226,900 +0.24(+0.95%)
Aug 23, 2018 25.34 25.55 25.34 25.42 376,013 +0.00(+0.00%)
Aug 22, 2018 25.61 25.61 25.34 25.42 439,909 -0.19(-0.74%)
Aug 21, 2018 25.53 25.72 25.48 25.61 622,167 +0.10(+0.37%)
Aug 20, 2018 25.56 25.56 25.43 25.52 1,237,318 +0.08(+0.31%)
Aug 17, 2018 25.26 25.52 25.16 25.44 4,059,856 +0.22(+0.86%)
Aug 16, 2018 24.99 25.32 24.99 25.22 1,482,698 +0.42(+1.71%)
Aug 15, 2018 24.81 24.84 24.62 24.80 506,708 -0.10(-0.42%)
Aug 14, 2018 24.86 24.97 24.79 24.90 300,318 +0.17(+0.70%)
Aug 13, 2018 24.82 24.86 24.69 24.73 312,484 +0.03(+0.11%)
Aug 10, 2018 24.74 24.82 24.67 24.70 257,830 -0.15(-0.59%)
Aug 09, 2018 24.57 24.93 24.57 24.85 435,437 +0.29(+1.20%)
Aug 08, 2018 24.71 24.71 24.52 24.56 194,364 -0.06(-0.25%)
Aug 07, 2018 24.49 24.66 24.49 24.62 272,443 +0.11(+0.46%)
Aug 06, 2018 24.21 24.56 24.17 24.50 275,433 +0.31(+1.29%)
Aug 03, 2018 24.23 24.26 24.15 24.19 214,666 +0.07(+0.29%)
Aug 02, 2018 23.89 24.15 23.87 24.12 1,513,639 +0.23(+0.98%)
Aug 01, 2018 23.91 24.04 23.82 23.89 1,156,257 -0.04(-0.18%)
Jul 31, 2018 24.07 24.07 23.91 23.93 820,504 +0.03(+0.11%)
Jul 30, 2018 24.03 24.08 23.90 23.91 295,331 -0.04(-0.18%)
Jul 27, 2018 24.13 24.13 23.86 23.95 146,342 -0.12(-0.50%)
Jul 26, 2018 23.97 24.18 23.95 24.07 197,307 +0.17(+0.73%)
Jul 25, 2018 23.88 23.99 23.79 23.90 315,220 -0.07(-0.29%)
Jul 24, 2018 23.95 24.05 23.85 23.97 348,002 +0.09(+0.36%)
Jul 23, 2018 23.91 23.97 23.72 23.88 316,882 -0.11(-0.47%)
Jul 20, 2018 24.16 24.16 23.97 23.99 1,366,286 -0.22(-0.89%)
Jul 19, 2018 24.34 24.34 24.18 24.21 549,677 -0.15(-0.60%)
Jul 18, 2018 24.38 24.55 24.32 24.36 1,327,356 -0.09(-0.35%)
Jul 17, 2018 24.46 24.55 24.43 24.44 128,033 -0.02(-0.07%)
Jul 16, 2018 24.38 24.56 24.31 24.46 97,758 +0.04(+0.18%)
Jul 13, 2018 24.64 24.71 24.29 24.42 295,923 -0.29(-1.19%)
Jul 12, 2018 24.56 24.74 24.48 24.71 168,301 +0.29(+1.21%)
Jul 11, 2018 24.50 24.51 24.39 24.42 228,797 -0.20(-0.81%)
Jul 10, 2018 24.49 24.64 24.49 24.62 156,127 +0.14(+0.57%)
Jul 09, 2018 24.48 24.50 24.45 24.48 123,146 +0.04(+0.18%)
Jul 06, 2018 24.25 24.46 24.23 24.43 241,070 +0.20(+0.82%)
Jul 05, 2018 24.09 24.23 23.97 24.23 1,230,429 +0.20(+0.83%)
Jul 03, 2018 24.04 24.04 24.04 0 +0.08(+0.33%)
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.