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 (%)
Nov 30, 2021 29.48 29.52 28.77 28.87 2,606,330 -0.77(-2.60%)
Nov 29, 2021 29.82 29.82 29.48 29.64 420,098 +0.06(+0.19%)
Nov 26, 2021 29.53 29.72 29.50 29.58 618,241 -0.39(-1.32%)
Nov 24, 2021 29.81 30.01 29.81 29.98 686,296 +0.07(+0.22%)
Nov 23, 2021 29.71 29.99 29.69 29.91 350,859 +0.19(+0.63%)
Nov 22, 2021 29.61 30.05 29.59 29.72 311,715 +0.11(+0.38%)
Nov 19, 2021 29.96 29.96 29.53 29.61 1,739,443 -0.38(-1.25%)
Nov 18, 2021 30.13 30.02 29.95 29.99 680,913 -0.60(-1.97%)
Nov 17, 2021 30.56 30.61 30.42 30.59 163,887 -0.03(-0.09%)
Nov 16, 2021 30.65 30.85 30.61 30.61 139,251 -0.11(-0.37%)
Nov 15, 2021 30.82 30.82 30.66 30.73 275,888 +0.01(+0.03%)
Nov 12, 2021 30.68 30.80 30.60 30.72 139,507 +0.07(+0.21%)
Nov 11, 2021 30.76 30.84 30.65 30.65 191,124 -0.14(-0.46%)
Nov 10, 2021 30.76 30.79 191,909 +0.00(+0.00%)
Nov 09, 2021 30.66 30.84 30.64 30.79 107,609 +0.06(+0.18%)
Nov 08, 2021 31.13 31.13 30.69 30.74 137,375 -0.36(-1.15%)
Nov 05, 2021 30.91 31.30 30.84 31.09 213,837 +0.38(+1.22%)
Nov 04, 2021 31.04 31.17 30.58 30.72 178,325 -0.45(-1.43%)
Nov 03, 2021 30.76 31.20 30.76 31.16 276,503 +0.39(+1.27%)
Nov 02, 2021 30.45 30.81 30.45 30.77 453,048 +0.57(+1.90%)
Nov 01, 2021 29.85 30.25 29.88 30.20 233,185 +0.32(+1.07%)
Oct 29, 2021 29.92 30.14 29.78 29.88 153,890 -0.22(-0.72%)
Oct 28, 2021 29.94 30.28 29.79 30.10 98,697 +0.05(+0.16%)
Oct 27, 2021 30.31 30.36 30.04 30.05 85,188 -0.21(-0.68%)
Oct 26, 2021 30.34 30.25 30.26 107,904 +0.05(+0.16%)
Oct 25, 2021 30.42 30.42 30.18 30.21 133,283 -0.19(-0.62%)
Oct 22, 2021 30.59 30.60 30.31 30.40 93,071 -0.25(-0.83%)
Oct 21, 2021 30.83 30.83 30.57 30.65 177,063 -0.18(-0.58%)
Oct 20, 2021 30.61 30.88 30.56 30.83 312,800 +0.41(+1.36%)
Oct 19, 2021 30.22 30.42 30.22 30.42 118,484 +0.27(+0.90%)
Oct 18, 2021 30.13 30.28 29.93 30.14 514,838 -0.07(-0.22%)
Oct 15, 2021 30.59 30.59 30.16 30.21 127,181 -0.18(-0.59%)
Oct 14, 2021 30.10 30.45 30.08 30.39 115,125 +0.52(+1.73%)
Oct 13, 2021 29.81 29.92 29.64 29.87 505,008 +0.11(+0.38%)
Oct 12, 2021 29.98 29.97 29.69 29.76 263,679 -0.22(-0.72%)
Oct 11, 2021 30.44 30.44 29.97 29.98 123,611 -0.48(-1.57%)
Oct 08, 2021 31.04 31.04 30.44 30.46 337,940 -0.55(-1.79%)
Oct 07, 2021 30.86 31.19 30.86 31.01 187,638 +0.39(+1.26%)
Oct 06, 2021 30.47 30.63 30.23 30.62 163,255 -0.08(-0.28%)
Oct 05, 2021 30.60 30.93 30.58 30.71 124,944 +0.05(+0.17%)
Oct 04, 2021 30.86 30.92 30.60 30.66 103,153 -0.22(-0.72%)
Oct 01, 2021 30.55 31.04 30.44 30.88 107,289 +0.39(+1.26%)
Sep 30, 2021 30.83 30.90 30.50 30.49 288,895 -0.23(-0.76%)
Sep 29, 2021 30.56 30.87 30.56 30.73 70,592 +0.23(+0.74%)
Sep 28, 2021 30.87 30.89 30.47 30.50 150,314 -0.51(-1.64%)
Sep 27, 2021 30.98 31.11 30.96 31.01 169,050 -0.05(-0.15%)
Sep 24, 2021 30.90 31.13 30.90 31.06 94,374 -0.08(-0.24%)
Sep 23, 2021 30.98 31.33 30.98 31.13 86,902 +0.21(+0.69%)
Sep 22, 2021 30.95 31.18 30.91 30.92 148,356 +0.14(+0.45%)
Sep 21, 2021 31.04 31.23 30.74 30.78 213,714 -0.16(-0.51%)
Sep 20, 2021 30.94 31.09 30.68 30.94 315,921 -0.41(-1.31%)
Sep 17, 2021 31.47 31.51 31.29 31.35 522,296 -0.17(-0.53%)
Sep 16, 2021 31.58 31.70 31.36 31.51 240,327 -0.01(-0.03%)
Sep 15, 2021 31.45 31.81 31.36 31.52 375,615 +0.08(+0.27%)
Sep 14, 2021 31.74 31.79 31.38 31.44 146,725 -0.29(-0.91%)
Sep 13, 2021 31.60 31.83 31.59 31.73 178,259 +0.21(+0.68%)
Sep 10, 2021 32.03 32.03 31.51 31.51 83,813 -0.34(-1.08%)
Sep 09, 2021 31.98 32.08 31.71 31.86 250,752 -0.17(-0.52%)
Sep 08, 2021 31.89 32.09 31.89 32.03 113,343 -0.02(-0.06%)
Sep 07, 2021 32.26 32.26 32.02 32.04 433,862 -0.25(-0.78%)
Sep 03, 2021 32.33 32.37 32.26 32.30 151,576 -0.10(-0.32%)
Sep 02, 2021 32.23 32.40 32.17 32.40 83,864 +0.33(+1.02%)
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.