US Telecommunications Ishares ETF (NY: IYZ )

21.98 +0.02 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.45 34.53 34.38 34.50 276,152 -0.10(-0.29%)
Aug 30, 2021 34.49 34.62 34.42 34.60 76,485 +0.17(+0.49%)
Aug 27, 2021 34.29 34.52 34.29 34.43 96,300 +0.18(+0.53%)
Aug 26, 2021 34.44 34.48 34.22 34.25 163,961 -0.18(-0.52%)
Aug 25, 2021 34.45 34.69 34.41 34.43 106,887 -0.01(-0.03%)
Aug 24, 2021 34.22 34.45 34.22 34.44 110,983 +0.18(+0.54%)
Aug 23, 2021 34.18 34.33 34.18 34.26 149,301 +0.20(+0.57%)
Aug 20, 2021 33.75 34.09 33.60 34.06 108,589 +0.40(+1.19%)
Aug 19, 2021 33.22 33.74 33.08 33.66 273,320 +0.31(+0.93%)
Aug 18, 2021 33.59 33.80 33.34 33.35 110,309 -0.39(-1.16%)
Aug 17, 2021 33.70 33.78 33.56 33.74 123,111 -0.16(-0.47%)
Aug 16, 2021 33.87 33.96 33.77 33.90 149,445 -0.10(-0.29%)
Aug 13, 2021 33.99 34.05 33.92 34.00 78,372 +0.03(+0.09%)
Aug 12, 2021 33.98 34.00 33.80 33.97 71,792 +0.01(+0.03%)
Aug 11, 2021 33.96 34.04 33.84 33.96 228,219 +0.16(+0.47%)
Aug 10, 2021 33.67 33.81 33.52 33.80 63,715 +0.07(+0.21%)
Aug 09, 2021 33.87 33.87 33.72 33.73 81,788 -0.04(-0.12%)
Aug 06, 2021 33.77 33.92 33.72 33.77 50,573 +0.03(+0.09%)
Aug 05, 2021 33.67 33.81 33.67 33.74 127,068 +0.02(+0.06%)
Aug 04, 2021 34.00 34.00 33.67 33.72 74,949 -0.37(-1.09%)
Aug 03, 2021 33.84 34.10 33.62 34.09 169,421 +0.35(+1.04%)
Aug 02, 2021 34.01 34.07 33.70 33.74 162,056 -0.09(-0.27%)
Jul 30, 2021 33.81 33.95 33.79 33.83 152,872 +0.04(+0.12%)
Jul 29, 2021 33.80 33.90 33.78 33.79 299,449 +0.18(+0.54%)
Jul 28, 2021 33.67 33.69 33.47 33.61 98,048 -0.06(-0.18%)
Jul 27, 2021 33.74 33.74 33.45 33.67 418,620 -0.03(-0.09%)
Jul 26, 2021 33.56 33.75 33.56 33.70 331,269 +0.08(+0.22%)
Jul 23, 2021 33.40 33.66 33.39 33.62 346,816 +0.23(+0.67%)
Jul 22, 2021 33.40 33.40 33.19 33.40 90,834 +0.06(+0.18%)
Jul 21, 2021 33.27 33.44 33.27 33.34 288,561 +0.23(+0.69%)
Jul 20, 2021 32.91 33.24 32.86 33.11 126,661 +0.34(+1.04%)
Jul 19, 2021 32.82 32.92 32.57 32.77 414,263 -0.42(-1.27%)
Jul 16, 2021 33.52 33.55 33.17 33.19 95,012 -0.19(-0.57%)
Jul 15, 2021 33.34 33.44 33.28 33.38 69,273 -0.11(-0.33%)
Jul 14, 2021 33.54 33.66 33.39 33.49 202,936 +0.10(+0.30%)
Jul 13, 2021 33.49 33.62 33.38 33.39 140,413 -0.10(-0.31%)
Jul 12, 2021 33.61 33.65 33.45 33.49 53,471 -0.16(-0.46%)
Jul 09, 2021 33.29 33.70 33.29 33.65 63,917 +0.44(+1.32%)
Jul 08, 2021 33.08 33.32 33.05 33.21 417,918 -0.17(-0.52%)
Jul 07, 2021 33.41 33.46 33.12 33.38 112,512 -0.05(-0.13%)
Jul 06, 2021 33.58 33.58 33.15 33.43 214,702 -0.11(-0.33%)
Jul 02, 2021 33.48 33.60 33.36 33.54 153,455 +0.11(+0.33%)
Jul 01, 2021 33.25 33.50 33.25 33.43 116,665 +0.21(+0.63%)
Jun 30, 2021 33.20 33.24 33.12 33.22 1,392,778 -0.06(-0.18%)
Jun 29, 2021 33.40 33.47 33.26 33.28 52,229 -0.11(-0.33%)
Jun 28, 2021 33.59 33.59 33.38 33.39 163,198 -0.15(-0.45%)
Jun 25, 2021 33.35 33.56 33.35 33.54 750,996 +0.19(+0.57%)
Jun 24, 2021 33.26 33.38 33.22 33.35 161,808 +0.20(+0.60%)
Jun 23, 2021 33.34 33.37 33.15 33.15 81,440 -0.18(-0.54%)
Jun 22, 2021 33.32 33.40 33.20 33.33 91,934 +0.03(+0.09%)
Jun 21, 2021 32.92 33.32 32.84 33.30 115,506 +0.55(+1.68%)
Jun 18, 2021 33.09 33.09 32.74 32.75 783,586 -0.53(-1.59%)
Jun 17, 2021 33.34 33.52 33.20 33.28 191,811 -0.12(-0.36%)
Jun 16, 2021 33.60 33.60 33.26 33.40 133,460 -0.22(-0.65%)
Jun 15, 2021 33.61 33.66 33.56 33.62 140,534 +0.01(+0.03%)
Jun 14, 2021 33.77 33.77 33.52 33.61 67,482 -0.19(-0.56%)
Jun 11, 2021 33.93 33.93 33.64 33.80 556,748 -0.02(-0.06%)
Jun 10, 2021 33.75 33.87 33.61 33.82 354,768 +0.08(+0.24%)
Jun 09, 2021 33.73 33.90 33.73 33.74 139,658 -0.03(-0.09%)
Jun 08, 2021 33.60 33.80 33.56 33.77 114,554 +0.17(+0.51%)
Jun 07, 2021 33.67 33.72 33.54 33.60 171,222 -0.08(-0.24%)
Jun 04, 2021 33.40 33.69 33.40 33.68 260,972 +0.28(+0.84%)
Jun 03, 2021 33.18 33.45 33.17 33.40 97,755 +0.16(+0.48%)
Jun 02, 2021 33.05 33.24 33.00 33.24 143,181 +0.19(+0.57%)
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.