US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.09 24.09 23.56 23.57 431,438 -0.44(-1.83%)
Apr 27, 2018 23.96 24.09 23.77 24.01 228,576 +0.19(+0.79%)
Apr 26, 2018 23.75 23.91 23.67 23.82 466,985 -0.15(-0.61%)
Apr 25, 2018 24.01 24.01 23.69 23.97 105,353 +0.01(+0.04%)
Apr 24, 2018 23.97 24.22 23.81 23.96 131,892 +0.04(+0.18%)
Apr 23, 2018 23.97 24.03 23.79 23.91 212,541 -0.02(-0.07%)
Apr 20, 2018 23.94 24.08 23.81 23.93 244,493 -0.08(-0.32%)
Apr 19, 2018 24.13 24.15 23.99 24.01 633,608 -0.11(-0.46%)
Apr 18, 2018 24.22 24.22 24.03 24.12 410,453 -0.03(-0.11%)
Apr 17, 2018 23.97 24.22 23.91 24.15 388,989 +0.38(+1.59%)
Apr 16, 2018 23.72 23.85 23.59 23.77 137,701 +0.07(+0.29%)
Apr 13, 2018 23.84 23.93 23.60 23.70 194,574 -0.15(-0.65%)
Apr 12, 2018 23.89 23.95 23.79 23.85 132,876 +0.14(+0.58%)
Apr 11, 2018 23.73 23.83 23.66 23.72 78,689 -0.03(-0.11%)
Apr 10, 2018 23.32 23.87 23.32 23.74 329,941 +0.59(+2.57%)
Apr 09, 2018 23.33 23.47 23.12 23.15 197,025 +0.03(+0.11%)
Apr 06, 2018 23.45 23.48 22.97 23.12 412,111 -0.34(-1.43%)
Apr 05, 2018 23.25 23.55 23.25 23.46 266,484 +0.19(+0.81%)
Apr 04, 2018 22.69 23.31 22.69 23.27 258,740 +0.31(+1.35%)
Apr 03, 2018 22.85 22.99 22.76 22.96 380,923 +0.15(+0.64%)
Apr 02, 2018 23.24 23.24 22.67 22.81 1,263,286 -0.44(-1.89%)
Mar 29, 2018 23.25 23.25 23.25 0 +0.29(+1.27%)
Mar 28, 2018 23.17 23.29 22.94 22.96 546,805 -0.15(-0.67%)
Mar 27, 2018 23.44 23.60 22.99 23.11 830,644 -0.31(-1.32%)
Mar 26, 2018 23.31 23.44 23.09 23.42 159,221 +0.42(+1.83%)
Mar 23, 2018 23.26 23.56 23.00 23.00 665,774 -0.45(-1.91%)
Mar 22, 2018 23.84 23.84 23.45 23.45 778,370 -0.46(-1.94%)
Mar 21, 2018 23.98 24.12 23.85 23.91 161,227 -0.05(-0.21%)
Mar 20, 2018 24.12 24.12 23.88 23.96 287,026 -0.03(-0.11%)
Mar 19, 2018 24.33 24.33 23.85 23.99 263,146 -0.35(-1.44%)
Mar 16, 2018 23.92 24.38 23.83 24.34 1,185,028 +0.50(+2.11%)
Mar 15, 2018 24.08 24.25 23.82 23.84 110,687 -0.26(-1.10%)
Mar 14, 2018 24.09 24.13 23.90 24.10 291,809 +0.03(+0.11%)
Mar 13, 2018 24.24 24.35 24.01 24.08 297,023 -0.15(-0.60%)
Mar 12, 2018 24.35 24.53 23.99 24.22 906,101 -0.26(-1.08%)
Mar 09, 2018 24.65 24.65 24.40 24.49 272,346 -0.03(-0.10%)
Mar 08, 2018 24.65 24.65 24.28 24.51 453,578 -0.02(-0.07%)
Mar 07, 2018 24.59 24.53 308,856 +0.07(+0.28%)
Mar 06, 2018 24.30 24.51 24.12 24.46 141,051 +0.21(+0.88%)
Mar 05, 2018 23.80 24.32 23.76 24.25 301,312 +0.29(+1.21%)
Mar 02, 2018 23.77 24.09 23.62 23.96 830,456 +0.02(+0.07%)
Mar 01, 2018 23.85 24.16 23.70 23.94 197,238 +0.09(+0.39%)
Feb 28, 2018 23.99 24.24 23.78 23.85 947,253 -0.19(-0.78%)
Feb 27, 2018 24.29 24.48 24.03 24.03 629,129 -0.32(-1.30%)
Feb 26, 2018 24.20 24.36 24.14 24.35 156,086 +0.20(+0.81%)
Feb 23, 2018 23.39 24.15 23.17 24.15 405,217 +0.85(+3.65%)
Feb 22, 2018 23.28 23.30 584,205 -0.25(-1.07%)
Feb 21, 2018 23.95 24.03 23.55 23.55 285,956 -0.50(-2.06%)
Feb 20, 2018 24.16 24.23 23.96 24.05 183,232 -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 23.55 24.08 124,596 +0.48(+2.03%)
Feb 14, 2018 23.49 23.67 23.31 23.60 227,397 +0.10(+0.44%)
Feb 13, 2018 23.35 23.57 23.21 23.49 148,790 -0.03(-0.11%)
Feb 12, 2018 23.38 23.64 23.21 23.52 336,984 +0.31(+1.32%)
Feb 09, 2018 23.48 23.48 22.68 23.21 1,055,882 +0.06(+0.26%)
Feb 08, 2018 24.16 24.16 23.15 23.15 396,676 -0.91(-3.76%)
Feb 07, 2018 23.79 24.17 23.79 24.06 609,753 +0.10(+0.43%)
Feb 06, 2018 23.40 24.02 23.36 23.96 549,736 -0.16(-0.67%)
Feb 05, 2018 24.51 24.70 23.93 24.12 465,740 -0.67(-2.69%)
Feb 02, 2018 24.97 25.24 24.70 24.78 318,434 -0.43(-1.69%)
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.