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 (%)
Jun 30, 2021 30.92 30.96 30.85 30.94 1,495,284 -0.06(-0.18%)
Jun 29, 2021 31.11 31.18 30.98 31.00 56,072 -0.10(-0.33%)
Jun 28, 2021 31.29 31.29 31.09 31.10 175,209 -0.14(-0.45%)
Jun 25, 2021 31.06 31.26 31.06 31.24 806,268 +0.18(+0.57%)
Jun 24, 2021 30.98 31.09 30.94 31.06 173,716 +0.19(+0.60%)
Jun 23, 2021 31.05 31.08 30.88 30.88 87,433 -0.17(-0.54%)
Jun 22, 2021 31.04 31.11 30.92 31.05 98,700 +0.03(+0.09%)
Jun 21, 2021 30.66 31.04 30.59 31.02 124,007 +0.51(+1.68%)
Jun 18, 2021 30.82 30.82 30.50 30.50 841,256 -0.49(-1.59%)
Jun 17, 2021 31.05 31.22 30.92 31.00 205,927 -0.11(-0.36%)
Jun 16, 2021 31.30 31.30 30.98 31.11 143,282 -0.20(-0.65%)
Jun 15, 2021 31.31 31.35 31.26 31.32 150,877 +0.01(+0.03%)
Jun 14, 2021 31.45 31.45 31.22 31.31 72,448 -0.18(-0.56%)
Jun 11, 2021 31.60 31.60 31.33 31.48 597,723 -0.02(-0.06%)
Jun 10, 2021 31.44 31.55 31.31 31.50 380,878 +0.26(+0.83%)
Jun 09, 2021 31.23 31.39 31.23 31.24 150,830 -0.03(-0.09%)
Jun 08, 2021 31.11 31.30 31.07 31.27 123,718 +0.16(+0.51%)
Jun 07, 2021 31.18 31.22 31.06 31.11 184,919 -0.07(-0.24%)
Jun 04, 2021 30.93 31.19 30.93 31.19 281,849 +0.26(+0.84%)
Jun 03, 2021 30.72 30.97 30.71 30.93 105,575 +0.15(+0.48%)
Jun 02, 2021 30.60 30.78 30.56 30.78 154,635 +0.18(+0.58%)
Jun 01, 2021 30.72 30.79 30.52 30.60 161,167 -0.09(-0.30%)
May 28, 2021 30.70 30.79 30.68 30.69 462,867 +0.03(+0.09%)
May 27, 2021 30.61 30.76 30.61 30.67 301,673 +0.13(+0.42%)
May 26, 2021 30.40 30.56 30.40 30.54 187,013 +0.11(+0.37%)
May 25, 2021 30.57 30.65 30.37 30.43 116,314 -0.20(-0.67%)
May 24, 2021 30.69 30.77 30.61 30.63 132,125 +0.06(+0.18%)
May 21, 2021 30.67 30.78 30.53 30.57 266,466 +0.05(+0.15%)
May 20, 2021 30.06 30.59 30.05 30.53 323,733 +0.44(+1.48%)
May 19, 2021 29.98 30.16 29.80 30.08 413,212 -0.23(-0.76%)
May 18, 2021 30.56 30.60 30.23 30.31 564,489 -0.60(-1.95%)
May 17, 2021 31.35 31.60 30.89 30.92 394,680 -0.28(-0.89%)
May 14, 2021 31.07 31.30 30.89 31.19 730,161 +0.27(+0.87%)
May 13, 2021 30.57 31.03 30.57 30.93 382,191 +0.35(+1.15%)
May 12, 2021 30.94 31.06 30.55 30.57 249,057 -0.65(-2.08%)
May 11, 2021 31.12 31.36 31.05 31.22 329,102 -0.19(-0.62%)
May 10, 2021 31.44 31.71 31.41 31.42 152,176 +0.07(+0.24%)
May 07, 2021 31.21 31.38 31.06 31.34 484,843 +0.14(+0.45%)
May 06, 2021 30.64 31.20 30.64 31.20 108,152 +0.59(+1.94%)
May 05, 2021 30.62 30.70 30.53 30.61 95,399 +0.12(+0.39%)
May 04, 2021 30.42 30.50 30.22 30.49 77,686 -0.03(-0.09%)
May 03, 2021 30.63 30.67 30.47 30.52 226,662 +0.10(+0.33%)
Apr 30, 2021 30.57 30.57 30.36 30.42 310,932 -0.31(-1.02%)
Apr 29, 2021 30.48 30.73 30.48 30.73 185,884 +0.40(+1.31%)
Apr 28, 2021 30.46 30.46 30.28 30.33 109,315 -0.09(-0.30%)
Apr 27, 2021 30.59 30.59 30.42 30.43 59,897 -0.22(-0.73%)
Apr 26, 2021 30.72 30.72 30.60 30.65 48,934 -0.05(-0.15%)
Apr 23, 2021 30.55 30.80 30.51 30.69 49,032 +0.23(+0.74%)
Apr 22, 2021 30.63 30.70 30.37 30.47 219,326 +0.04(+0.14%)
Apr 21, 2021 30.24 30.45 30.20 30.43 88,374 +0.22(+0.74%)
Apr 20, 2021 30.42 30.42 30.13 30.20 89,902 -0.26(-0.85%)
Apr 19, 2021 30.65 30.65 30.42 30.46 128,344 -0.14(-0.45%)
Apr 16, 2021 30.48 30.65 30.48 30.60 81,648 +0.24(+0.79%)
Apr 15, 2021 30.41 30.41 30.26 30.36 89,338 +0.11(+0.37%)
Apr 14, 2021 30.29 30.41 30.22 30.25 96,800 -0.04(-0.12%)
Apr 13, 2021 30.26 30.31 30.15 30.29 1,345,791 +0.00(+0.00%)
Apr 12, 2021 30.37 30.37 30.23 30.29 88,744 -0.08(-0.27%)
Apr 09, 2021 30.36 30.43 30.25 30.37 157,032 +0.04(+0.12%)
Apr 08, 2021 30.44 30.44 30.25 30.33 99,357 -0.10(-0.33%)
Apr 07, 2021 30.58 30.60 30.36 30.44 80,519 -0.11(-0.36%)
Apr 06, 2021 30.55 30.55 30.44 30.55 80,849 +0.00(+0.00%)
Apr 05, 2021 30.42 30.61 30.36 30.55 102,196 +0.34(+1.13%)
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.