Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

21.98 +0.02 (+0.09%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.10 22.20 22.05 22.10 780,258 +0.15(+0.68%)
Jun 29, 2023 21.79 21.97 21.79 21.95 376,768 +0.13(+0.60%)
Jun 28, 2023 21.78 21.82 21.56 21.82 249,147 +0.07(+0.30%)
Jun 27, 2023 21.28 21.81 21.28 21.75 291,658 +0.47(+2.23%)
Jun 26, 2023 21.05 21.33 21.05 21.28 234,461 +0.25(+1.19%)
Jun 23, 2023 21.18 21.26 21.00 21.03 353,290 -0.30(-1.41%)
Jun 22, 2023 21.38 21.38 21.18 21.33 333,166 -0.06(-0.28%)
Jun 21, 2023 21.66 21.66 21.39 21.39 335,689 -0.37(-1.70%)
Jun 20, 2023 22.07 22.13 21.76 21.76 533,882 -0.39(-1.76%)
Jun 16, 2023 22.31 22.40 22.12 22.15 786,606 -0.08(-0.36%)
Jun 15, 2023 21.86 22.29 21.86 22.23 266,615 +0.58(+2.68%)
May 08, 2023 21.67 21.70 21.50 21.65 1,121,223 -0.01(-0.05%)
May 05, 2023 21.60 21.69 21.35 21.66 288,291 +0.18(+0.84%)
May 04, 2023 21.75 21.75 21.46 21.48 1,436,969 -0.38(-1.74%)
May 03, 2023 22.04 22.16 21.83 21.86 597,806 -0.09(-0.41%)
May 02, 2023 22.40 22.40 21.86 21.95 599,262 -0.65(-2.88%)
May 01, 2023 22.64 22.72 22.54 22.60 899,080 +0.06(+0.27%)
Apr 28, 2023 22.03 22.56 21.98 22.54 463,940 +0.44(+1.99%)
Apr 27, 2023 21.53 22.10 21.47 22.10 755,269 +0.84(+3.93%)
Apr 26, 2023 21.45 21.57 21.23 21.27 961,192 -0.25(-1.18%)
Apr 25, 2023 21.70 21.72 21.52 21.52 924,501 -0.25(-1.17%)
Apr 24, 2023 21.81 21.88 21.64 21.77 387,463 -0.04(-0.16%)
Apr 21, 2023 21.76 21.83 21.64 21.81 1,533,780 +0.14(+0.65%)
Apr 20, 2023 21.93 21.93 21.61 21.67 343,995 -0.58(-2.61%)
Apr 19, 2023 22.36 22.36 22.21 22.25 880,040 -0.31(-1.37%)
Apr 18, 2023 22.82 22.85 22.47 22.56 207,986 -0.19(-0.84%)
Apr 17, 2023 22.66 22.76 22.58 22.75 646,238 +0.10(+0.44%)
Apr 14, 2023 22.85 22.93 22.50 22.65 832,407 -0.26(-1.13%)
Apr 13, 2023 22.72 22.93 22.69 22.91 795,602 +0.24(+1.06%)
Apr 12, 2023 23.22 23.22 22.64 22.67 1,931,113 -0.38(-1.65%)
Apr 11, 2023 23.00 23.16 22.99 23.05 265,006 +0.01(+0.04%)
Apr 10, 2023 22.78 23.04 22.75 23.04 1,305,119 +0.14(+0.63%)
Apr 06, 2023 22.71 22.96 22.69 22.89 253,408 -0.12(-0.54%)
Apr 05, 2023 22.94 23.06 22.88 23.02 358,179 +0.06(+0.26%)
Apr 04, 2023 23.21 23.21 22.80 22.96 760,620 -0.13(-0.56%)
Apr 03, 2023 23.12 23.19 23.02 23.09 1,113,447 -0.07(-0.30%)
Mar 31, 2023 22.74 23.16 22.73 23.16 187,204 +0.49(+2.16%)
Mar 30, 2023 22.77 22.80 22.56 22.67 309,601 +0.12(+0.53%)
Mar 29, 2023 22.45 22.59 22.34 22.55 538,823 +0.35(+1.58%)
Mar 28, 2023 22.31 22.42 22.11 22.20 305,945 -0.13(-0.58%)
Mar 27, 2023 22.31 22.46 22.26 22.33 741,699 +0.12(+0.54%)
Mar 24, 2023 22.10 22.23 21.87 22.21 1,136,712 +0.11(+0.50%)
Mar 23, 2023 22.17 22.43 21.91 22.10 771,654 -0.13(-0.58%)
Mar 22, 2023 22.85 22.87 22.23 22.23 963,465 -0.54(-2.37%)
Mar 21, 2023 22.65 22.84 22.64 22.77 1,791,647 +0.26(+1.16%)
Mar 20, 2023 22.35 22.66 22.34 22.51 1,354,931 +0.18(+0.81%)
Mar 17, 2023 22.39 22.47 22.13 22.33 922,581 -0.11(-0.49%)
Mar 16, 2023 22.20 22.50 22.04 22.44 690,900 +0.20(+0.90%)
Mar 15, 2023 21.93 22.28 21.91 22.24 848,720 -0.02(-0.09%)
Mar 14, 2023 22.31 22.39 22.02 22.26 1,211,856 +0.26(+1.18%)
Mar 13, 2023 21.84 22.26 21.72 22.00 2,293,388 -0.06(-0.27%)
Mar 10, 2023 22.31 22.34 21.88 22.06 1,314,055 -0.30(-1.34%)
Mar 09, 2023 22.81 22.93 22.34 22.36 987,120 -0.42(-1.84%)
Mar 08, 2023 22.79 22.91 22.65 22.78 845,102 +0.06(+0.26%)
Mar 07, 2023 23.10 23.21 22.64 22.72 1,837,298 -0.35(-1.52%)
Mar 06, 2023 23.22 23.31 23.05 23.07 2,445,902 +0.07(+0.30%)
Mar 03, 2023 22.92 23.04 22.79 23.00 685,916 +0.24(+1.05%)
Mar 02, 2023 22.59 22.77 22.50 22.76 1,190,796 +0.03(+0.13%)
Mar 01, 2023 22.83 22.92 22.61 22.73 489,162 -0.15(-0.66%)
Feb 28, 2023 22.86 23.05 22.75 22.88 718,645 -0.04(-0.17%)
Feb 27, 2023 23.07 23.23 22.87 22.92 1,366,631 -0.01(-0.04%)
Feb 24, 2023 23.09 23.09 22.79 22.93 1,354,354 -0.48(-2.05%)
Feb 23, 2023 23.66 23.70 23.15 23.41 520,698 -0.13(-0.55%)
Feb 22, 2023 23.49 23.63 23.36 23.54 416,498 +0.10(+0.43%)
Feb 21, 2023 23.94 23.94 23.43 23.44 720,400 -0.76(-3.14%)
Feb 17, 2023 24.25 24.28 24.02 24.20 408,428 -0.04(-0.17%)
Feb 16, 2023 24.06 24.54 24.06 24.24 580,474 +0.11(+0.46%)
Feb 15, 2023 23.65 24.15 23.65 24.13 341,688 +0.32(+1.34%)
Feb 14, 2023 23.66 23.90 23.45 23.81 375,734 +0.06(+0.25%)
Feb 13, 2023 23.55 23.82 23.47 23.75 1,516,568 +0.26(+1.11%)
Feb 10, 2023 23.31 23.50 23.22 23.49 556,544 +0.17(+0.73%)
Feb 09, 2023 23.90 23.90 23.27 23.32 306,402 -0.37(-1.56%)
Feb 08, 2023 23.98 24.00 23.59 23.69 724,547 -0.53(-2.19%)
Feb 07, 2023 24.17 24.30 23.82 24.22 437,767 -0.02(-0.08%)
Feb 06, 2023 24.42 24.67 24.16 24.24 323,696 -0.35(-1.42%)
Feb 03, 2023 24.90 24.90 24.49 24.59 642,544 -0.55(-2.19%)
Feb 02, 2023 24.81 25.23 24.64 25.14 618,058 +0.50(+2.03%)
Feb 01, 2023 24.27 24.77 24.02 24.64 794,154 +0.32(+1.32%)
Jan 31, 2023 23.97 24.32 23.91 24.32 345,700 +0.32(+1.33%)
Jan 30, 2023 23.97 24.21 23.97 24.00 654,411 -0.21(-0.87%)
Jan 27, 2023 24.11 24.35 24.00 24.21 920,838 +0.01(+0.04%)
Jan 26, 2023 24.24 24.35 24.01 24.20 862,200 +0.01(+0.04%)
Jan 25, 2023 23.95 24.21 23.78 24.19 937,657 +0.22(+0.92%)
Jan 24, 2023 23.78 24.26 23.78 23.97 605,092 -0.03(-0.13%)
Jan 23, 2023 23.75 24.13 23.74 24.00 473,074 +0.28(+1.18%)
Jan 20, 2023 23.30 23.74 23.13 23.72 427,542 +0.40(+1.72%)
Jan 19, 2023 23.46 23.46 23.16 23.32 698,155 -0.21(-0.89%)
Jan 18, 2023 23.98 24.02 23.51 23.53 1,353,814 -0.38(-1.59%)
Jan 17, 2023 24.08 24.11 23.79 23.91 422,797 -0.25(-1.03%)
Jan 13, 2023 23.96 24.20 23.92 24.16 266,184 +0.01(+0.04%)
Jan 12, 2023 24.00 24.22 23.80 24.15 291,598 +0.18(+0.75%)
Jan 11, 2023 23.92 23.98 23.73 23.97 275,153 +0.13(+0.55%)
Jan 10, 2023 23.58 23.84 23.52 23.84 1,284,255 +0.22(+0.93%)
Jan 09, 2023 23.60 23.88 23.57 23.62 694,057 +0.04(+0.17%)
Jan 06, 2023 23.28 23.68 23.20 23.58 1,132,477 +0.52(+2.25%)
Jan 05, 2023 22.96 23.18 22.74 23.06 919,980 +0.09(+0.39%)
Jan 04, 2023 22.90 23.18 22.79 22.97 388,477 +0.33(+1.46%)
Jan 03, 2023 22.60 22.77 22.33 22.64 711,313 +0.21(+0.94%)
Dec 30, 2022 22.26 22.44 22.17 22.43 3,013,285 +0.02(+0.09%)
Dec 29, 2022 22.03 22.48 22.03 22.41 670,927 +0.50(+2.28%)
Dec 28, 2022 22.20 22.33 21.89 21.91 2,736,923 -0.33(-1.48%)
Dec 27, 2022 22.23 22.30 22.00 22.24 476,951 +0.03(+0.14%)
Dec 23, 2022 22.02 22.23 21.91 22.21 963,811 +0.15(+0.68%)
Dec 22, 2022 21.95 22.07 21.65 22.06 1,606,944 -0.08(-0.36%)
Dec 21, 2022 21.96 22.27 21.96 22.14 1,063,799 +0.32(+1.47%)
Dec 20, 2022 21.69 21.89 21.59 21.82 337,307 +0.07(+0.32%)
Dec 19, 2022 22.00 22.08 21.63 21.75 4,922,763 -0.21(-0.96%)
Dec 16, 2022 21.96 22.05 21.77 21.96 12,223,320 -0.22(-0.99%)
Dec 15, 2022 22.52 22.63 22.15 22.18 690,304 -0.58(-2.55%)
Dec 14, 2022 22.93 23.18 22.63 22.76 879,463 -0.56(-2.40%)
Dec 13, 2022 23.63 23.87 23.16 23.32 807,091 -0.01(-0.04%)
Dec 12, 2022 23.02 23.33 22.92 23.33 307,646 +0.39(+1.70%)
Dec 09, 2022 22.82 23.14 22.82 22.94 348,190 +0.01(+0.04%)
Dec 08, 2022 22.86 23.03 22.78 22.93 325,085 +0.30(+1.33%)
Dec 07, 2022 22.64 22.74 22.45 22.63 501,182 -0.10(-0.44%)
Dec 06, 2022 23.10 23.10 22.55 22.73 458,727 -0.34(-1.47%)
Dec 05, 2022 23.47 23.50 23.02 23.07 687,170 -0.53(-2.25%)
Dec 02, 2022 23.31 23.66 23.25 23.60 368,578 -0.06(-0.25%)
Dec 01, 2022 23.88 23.97 23.57 23.66 645,491 -0.11(-0.46%)
Nov 30, 2022 23.12 23.77 22.98 23.77 978,817 +0.68(+2.94%)
Nov 29, 2022 23.08 23.15 22.94 23.09 469,845 +0.00(+0.00%)
Nov 28, 2022 23.36 23.36 23.02 23.09 1,022,023 -0.34(-1.45%)
Nov 25, 2022 23.46 23.55 23.43 23.43 144,714 +0.05(+0.21%)
Nov 23, 2022 23.25 23.48 23.25 23.38 247,885 +0.11(+0.47%)
Nov 22, 2022 22.95 23.30 22.93 23.27 480,857 +0.39(+1.70%)
Nov 21, 2022 22.98 23.11 22.79 22.88 491,543 -0.16(-0.69%)
Nov 18, 2022 22.95 23.16 22.93 23.04 390,749 +0.26(+1.14%)
Nov 17, 2022 22.53 22.86 22.38 22.78 981,239 +0.19(+0.84%)
Nov 16, 2022 22.90 22.90 22.51 22.59 481,287 -0.28(-1.22%)
Nov 15, 2022 23.17 23.28 22.69 22.87 1,606,252 +0.02(+0.09%)
Nov 14, 2022 22.80 23.18 22.80 22.85 836,567 -0.04(-0.17%)
Nov 11, 2022 22.56 22.94 22.45 22.89 646,893 +0.28(+1.24%)
Nov 10, 2022 22.39 22.62 22.19 22.61 651,455 +1.04(+4.82%)
Nov 09, 2022 22.16 22.16 21.57 21.57 1,624,868 -0.63(-2.84%)
Nov 08, 2022 22.17 22.53 21.96 22.20 982,078 +0.02(+0.09%)
Nov 07, 2022 22.21 22.27 21.97 22.18 518,311 +0.07(+0.32%)
Nov 04, 2022 22.33 22.34 21.83 22.11 1,220,737 +0.13(+0.59%)
Nov 03, 2022 22.15 22.15 21.91 21.98 1,681,735 -0.64(-2.83%)
Nov 02, 2022 23.09 23.37 22.62 22.62 1,479,873 -0.43(-1.87%)
Nov 01, 2022 23.30 23.40 22.97 23.05 487,983 +0.02(+0.09%)
Oct 31, 2022 23.04 23.10 22.81 23.03 845,088 -0.13(-0.56%)
Oct 28, 2022 22.57 23.18 22.49 23.16 511,613 +0.66(+2.93%)
Oct 27, 2022 22.71 22.98 22.45 22.50 922,330 +0.19(+0.85%)
Oct 26, 2022 22.36 22.65 22.29 22.31 633,105 +0.03(+0.13%)
Oct 25, 2022 21.79 22.29 21.70 22.28 3,835,212 +0.52(+2.39%)
Oct 24, 2022 21.56 21.83 21.54 21.76 3,699,055 +0.33(+1.54%)
Oct 21, 2022 21.23 21.50 21.09 21.43 781,990 +0.12(+0.56%)
Oct 20, 2022 21.29 21.64 21.18 21.31 389,527 +0.10(+0.47%)
Oct 19, 2022 21.32 21.53 21.09 21.21 667,857 -0.28(-1.30%)
Oct 18, 2022 21.64 21.80 21.24 21.49 2,056,488 +0.23(+1.08%)
Oct 17, 2022 20.97 21.36 20.97 21.26 784,562 +0.59(+2.85%)
Oct 14, 2022 21.18 21.25 20.63 20.67 996,790 -0.28(-1.34%)
Oct 13, 2022 20.06 21.06 20.00 20.95 1,428,371 +0.55(+2.70%)
Oct 12, 2022 20.66 20.66 20.39 20.40 871,569 -0.21(-1.02%)
Oct 11, 2022 20.89 20.89 20.49 20.61 1,250,945 -0.31(-1.48%)
Oct 10, 2022 21.17 21.24 20.75 20.92 5,044,122 -0.21(-0.99%)
Oct 07, 2022 21.63 21.63 21.06 21.13 801,985 -0.69(-3.16%)
Oct 06, 2022 22.21 22.35 21.78 21.82 703,528 -0.34(-1.53%)
Oct 05, 2022 22.04 22.29 21.80 22.16 503,639 -0.19(-0.85%)
Oct 04, 2022 22.03 22.37 22.03 22.35 870,319 +0.62(+2.85%)
Oct 03, 2022 21.02 21.83 21.02 21.73 1,143,431 +0.85(+4.07%)
Sep 30, 2022 21.26 21.41 20.84 20.88 1,350,429 -0.35(-1.65%)
Sep 29, 2022 21.54 21.54 21.04 21.23 868,160 -0.52(-2.39%)
Sep 28, 2022 21.32 21.85 21.32 21.75 1,718,745 +0.55(+2.59%)
Sep 27, 2022 21.49 21.68 21.05 21.20 1,517,879 -0.03(-0.14%)
Sep 26, 2022 21.59 21.71 21.13 21.23 1,330,973 -0.56(-2.57%)
Sep 23, 2022 22.01 22.01 21.52 21.79 4,985,518 -0.38(-1.71%)
Sep 22, 2022 22.47 22.47 22.16 22.17 1,019,785 -0.36(-1.60%)
Sep 21, 2022 23.09 23.18 22.52 22.53 3,002,059 -0.53(-2.30%)
Sep 20, 2022 23.42 23.42 22.96 23.06 1,112,522 -0.46(-1.96%)
Sep 19, 2022 23.46 23.54 23.23 23.52 967,130 -0.05(-0.21%)
Sep 16, 2022 23.41 23.61 23.36 23.57 867,843 -0.11(-0.46%)
Sep 15, 2022 23.82 24.01 23.61 23.68 847,842 -0.26(-1.09%)
Sep 14, 2022 24.11 24.11 23.78 23.94 689,274 +0.00(+0.00%)
Sep 13, 2022 24.60 24.60 23.89 23.94 702,177 -1.11(-4.43%)
Sep 12, 2022 25.03 25.20 24.88 25.05 839,456 +0.19(+0.76%)
Sep 09, 2022 24.56 24.90 24.51 24.86 330,409 +0.49(+2.01%)
Sep 08, 2022 24.22 24.48 24.02 24.37 1,274,640 +0.07(+0.29%)
Sep 07, 2022 24.00 24.36 24.00 24.30 797,802 +0.32(+1.33%)
Sep 06, 2022 24.36 24.36 23.89 23.98 1,278,202 -0.30(-1.24%)
Sep 02, 2022 24.97 24.97 24.18 24.28 670,745 -0.48(-1.94%)
Sep 01, 2022 24.58 24.77 24.47 24.76 446,142 +0.01(+0.04%)
Aug 31, 2022 25.07 25.14 24.71 24.75 612,480 -0.13(-0.52%)
Aug 30, 2022 25.25 25.32 24.82 24.88 699,723 -0.32(-1.27%)
Aug 29, 2022 25.23 25.42 25.18 25.20 443,859 -0.19(-0.75%)
Aug 26, 2022 26.02 26.14 25.38 25.39 1,201,570 -0.68(-2.61%)
Aug 25, 2022 25.78 26.07 25.70 26.07 201,390 +0.42(+1.64%)
Aug 24, 2022 25.58 25.82 25.56 25.65 201,093 +0.00(+0.00%)
Aug 23, 2022 25.79 26.01 25.65 25.65 338,960 -0.20(-0.77%)
Aug 22, 2022 26.19 26.23 25.81 25.85 530,996 -0.59(-2.23%)
Aug 19, 2022 26.57 26.57 26.27 26.44 605,292 -0.23(-0.86%)
Aug 18, 2022 26.71 26.71 26.46 26.67 258,491 +0.18(+0.68%)
Aug 17, 2022 26.78 26.78 26.46 26.49 733,180 -0.54(-2.00%)
Aug 16, 2022 26.80 27.16 26.80 27.03 361,121 +0.02(+0.07%)
Aug 15, 2022 26.73 27.02 26.69 27.01 443,991 +0.14(+0.52%)
Aug 12, 2022 26.61 26.88 26.51 26.87 269,415 +0.46(+1.74%)
Aug 11, 2022 26.58 26.83 26.39 26.41 429,464 +0.04(+0.15%)
Aug 10, 2022 26.18 26.42 26.18 26.37 335,945 +0.51(+1.97%)
Aug 09, 2022 26.11 26.11 25.79 25.86 385,240 -0.28(-1.07%)
Aug 08, 2022 26.19 26.49 26.07 26.14 595,250 +0.03(+0.11%)
Aug 05, 2022 25.80 26.13 25.78 26.11 1,068,422 +0.04(+0.15%)
Aug 04, 2022 25.93 26.20 25.92 26.07 620,758 +0.15(+0.58%)
Aug 03, 2022 25.55 26.01 25.41 25.92 391,387 +0.52(+2.05%)
Aug 02, 2022 25.47 25.66 25.39 25.40 415,102 -0.10(-0.39%)
Aug 01, 2022 25.35 25.66 25.33 25.50 571,155 -0.04(-0.16%)
Jul 29, 2022 25.56 25.61 25.26 25.54 649,960 -0.28(-1.08%)
Jul 28, 2022 25.70 25.92 25.49 25.82 659,175 -0.23(-0.88%)
Jul 27, 2022 25.81 26.18 25.71 26.05 406,410 +0.42(+1.64%)
Jul 26, 2022 25.53 25.73 25.52 25.63 649,548 -0.04(-0.16%)
Jul 25, 2022 25.72 25.81 25.55 25.67 316,609 -0.07(-0.27%)
Jul 22, 2022 25.99 26.05 25.51 25.74 485,631 -0.47(-1.79%)
Jul 21, 2022 25.75 26.37 25.53 26.21 676,630 +0.08(+0.31%)
Jul 20, 2022 26.06 26.27 25.90 26.13 475,008 +0.09(+0.35%)
Jul 19, 2022 25.61 26.07 25.61 26.04 1,048,321 +0.60(+2.36%)
Jul 18, 2022 25.77 25.77 25.37 25.44 234,730 -0.17(-0.66%)
Jul 15, 2022 25.38 25.62 25.18 25.61 939,725 +0.52(+2.07%)
Jul 14, 2022 24.91 25.14 24.74 25.09 581,939 -0.17(-0.67%)
Jul 13, 2022 24.96 25.43 24.92 25.26 456,678 -0.05(-0.20%)
Jul 12, 2022 25.16 25.62 25.16 25.31 554,892 +0.14(+0.56%)
Jul 11, 2022 25.56 25.56 25.11 25.17 1,997,088 -0.48(-1.87%)
Jul 08, 2022 25.55 25.83 25.43 25.65 487,236 +0.04(+0.16%)
Jul 07, 2022 25.52 25.67 25.49 25.61 266,600 +0.17(+0.67%)
Jul 06, 2022 25.45 25.60 25.22 25.44 447,658 +0.00(+0.00%)
Jul 05, 2022 25.09 25.44 24.76 25.44 415,920 +0.03(+0.12%)
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.