US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.57 26.67 26.57 26.66 119,572 +0.05(+0.20%)
Dec 30, 2019 26.67 26.67 26.57 26.61 123,152 -0.07(-0.27%)
Dec 27, 2019 26.71 26.73 26.65 26.68 299,994 +0.02(+0.07%)
Dec 26, 2019 26.65 26.70 26.62 26.66 33,216 +0.06(+0.23%)
Dec 24, 2019 26.72 26.72 26.60 26.60 45,946 -0.08(-0.30%)
Dec 23, 2019 26.75 26.79 26.65 26.68 140,771 -0.01(-0.03%)
Dec 20, 2019 26.57 26.72 26.55 26.69 97,719 +0.13(+0.50%)
Dec 19, 2019 26.39 26.59 26.33 26.56 561,425 +0.23(+0.88%)
Dec 18, 2019 26.37 26.46 26.31 26.32 213,513 -0.02(-0.07%)
Dec 17, 2019 26.35 26.41 26.32 26.34 583,057 +0.01(+0.03%)
Dec 16, 2019 26.24 26.43 26.24 26.33 314,718 +0.19(+0.71%)
Dec 13, 2019 26.24 26.32 26.06 26.15 160,491 -0.12(-0.47%)
Dec 12, 2019 26.08 26.35 26.08 26.27 184,060 +0.25(+0.95%)
Dec 11, 2019 25.96 26.04 25.94 26.02 161,838 +0.05(+0.20%)
Dec 10, 2019 26.00 26.02 25.90 25.97 168,673 -0.02(-0.07%)
Dec 09, 2019 26.06 26.13 25.98 25.99 129,602 -0.13(-0.51%)
Dec 06, 2019 26.08 26.20 26.08 26.12 453,935 +0.07(+0.27%)
Dec 05, 2019 26.15 26.15 25.97 26.05 337,450 -0.09(-0.34%)
Dec 04, 2019 26.09 26.26 26.05 26.14 132,027 +0.11(+0.41%)
Dec 03, 2019 25.85 26.03 25.74 26.03 320,151 -0.02(-0.07%)
Dec 02, 2019 26.26 26.26 25.96 26.05 425,887 -0.22(-0.84%)
Nov 29, 2019 26.26 26.37 26.24 26.27 76,521 -0.01(-0.03%)
Nov 27, 2019 26.23 26.32 26.23 26.28 259,133 +0.10(+0.37%)
Nov 26, 2019 26.16 26.20 26.08 26.18 322,350 +0.01(+0.03%)
Nov 25, 2019 26.23 26.23 26.14 26.17 288,894 +0.02(+0.07%)
Nov 22, 2019 26.11 26.22 26.11 26.16 153,832 +0.11(+0.41%)
Nov 21, 2019 26.03 26.11 25.97 26.05 265,776 +0.00(+0.00%)
Nov 20, 2019 26.08 26.19 25.81 26.05 405,351 -0.21(-0.81%)
Nov 19, 2019 26.44 26.44 26.14 26.26 245,037 -0.22(-0.84%)
Nov 18, 2019 26.36 26.51 26.29 26.48 670,323 +0.06(+0.23%)
Nov 15, 2019 26.33 26.43 26.25 26.42 476,733 +0.17(+0.64%)
Nov 14, 2019 26.30 26.30 26.10 26.25 208,670 -0.18(-0.67%)
Nov 13, 2019 26.34 26.47 26.31 26.43 196,846 +0.00(+0.00%)
Nov 12, 2019 26.57 26.57 26.34 26.43 144,680 -0.10(-0.37%)
Nov 11, 2019 26.44 26.55 26.41 26.53 216,999 -0.03(-0.10%)
Nov 08, 2019 26.52 26.63 26.42 26.55 229,112 +0.00(+0.00%)
Nov 07, 2019 26.32 26.62 26.32 26.55 526,554 +0.34(+1.28%)
Nov 06, 2019 26.19 26.22 26.08 26.22 216,079 -0.01(-0.03%)
Nov 05, 2019 26.16 26.28 26.16 26.23 240,533 +0.05(+0.20%)
Nov 04, 2019 26.25 26.40 26.15 26.17 139,668 -0.03(-0.10%)
Nov 01, 2019 26.23 26.23 26.09 26.20 272,790 -0.20(-0.77%)
Oct 31, 2019 26.37 26.42 26.15 26.40 308,622 +0.02(+0.07%)
Oct 30, 2019 26.32 26.41 26.16 26.39 164,051 +0.22(+0.85%)
Oct 29, 2019 26.16 26.20 26.10 26.16 292,780 -0.10(-0.37%)
Oct 28, 2019 26.23 26.45 26.23 26.26 343,938 +0.30(+1.16%)
Oct 25, 2019 25.93 26.09 25.84 25.96 200,896 +0.11(+0.41%)
Oct 24, 2019 26.22 26.22 25.79 25.85 955,080 -0.35(-1.32%)
Oct 23, 2019 26.16 26.28 26.11 26.20 120,473 -0.02(-0.07%)
Oct 22, 2019 26.31 26.35 26.16 26.22 120,707 -0.02(-0.07%)
Oct 21, 2019 26.32 26.37 26.22 26.24 93,118 +0.04(+0.14%)
Oct 18, 2019 25.93 26.26 25.93 26.20 170,197 +0.19(+0.72%)
Oct 17, 2019 25.96 26.02 25.87 26.01 1,716,060 +0.13(+0.51%)
Oct 16, 2019 25.82 25.90 25.82 25.88 845,714 +0.02(+0.07%)
Oct 15, 2019 25.62 25.94 25.62 25.86 864,276 +0.30(+1.18%)
Oct 14, 2019 25.61 25.64 25.53 25.56 287,918 -0.10(-0.38%)
Oct 11, 2019 25.65 25.86 25.65 25.66 655,734 +0.20(+0.80%)
Oct 10, 2019 25.28 25.51 25.28 25.46 270,705 +0.13(+0.52%)
Oct 09, 2019 25.38 25.40 25.24 25.32 249,981 +0.11(+0.42%)
Oct 08, 2019 25.35 25.52 25.12 25.22 427,687 -0.23(-0.91%)
Oct 07, 2019 25.38 25.56 25.28 25.45 207,043 +0.08(+0.31%)
Oct 04, 2019 25.13 25.38 25.12 25.37 643,545 +0.28(+1.13%)
Oct 03, 2019 24.96 25.08 24.71 25.08 978,633 +0.04(+0.18%)
Oct 02, 2019 25.31 25.31 24.89 25.04 369,880 -0.36(-1.43%)
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.