Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

21.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 21.67 21.84 21.60 21.73 746,130 +0.11(+0.51%)
Mar 15, 2024 21.71 21.80 21.61 21.62 538,003 -0.15(-0.69%)
Mar 14, 2024 22.04 22.04 21.66 21.77 642,948 -0.30(-1.36%)
Mar 13, 2024 22.05 22.20 22.02 22.07 264,747 +0.00(+0.00%)
Mar 12, 2024 22.20 22.20 21.95 22.07 380,963 -0.08(-0.36%)
Mar 11, 2024 21.84 22.18 21.84 22.15 400,342 +0.24(+1.10%)
Mar 08, 2024 21.87 21.98 21.83 21.91 632,542 +0.10(+0.46%)
Mar 07, 2024 21.97 21.98 21.78 21.81 425,108 -0.22(-1.00%)
Mar 06, 2024 22.04 22.16 21.95 22.03 979,203 -0.01(-0.05%)
Mar 05, 2024 21.95 22.13 21.90 22.04 1,485,290 +0.03(+0.14%)
Mar 04, 2024 22.14 22.17 21.94 22.01 388,424 -0.17(-0.77%)
Mar 01, 2024 21.87 22.22 21.86 22.18 708,615 +0.22(+1.00%)
Feb 29, 2024 21.91 22.02 21.89 21.96 1,376,305 +0.16(+0.73%)
Feb 28, 2024 21.83 21.91 21.78 21.80 265,759 -0.09(-0.41%)
Feb 27, 2024 21.84 21.91 21.76 21.89 595,959 +0.07(+0.32%)
Feb 26, 2024 21.83 22.02 21.80 21.82 2,054,597 -0.06(-0.27%)
Feb 23, 2024 21.96 22.00 21.79 21.88 763,893 -0.09(-0.39%)
Feb 22, 2024 21.92 21.98 21.79 21.96 949,108 +0.11(+0.48%)
Feb 21, 2024 21.90 21.90 21.75 21.86 391,115 -0.01(-0.05%)
Feb 20, 2024 21.78 21.96 21.76 21.87 692,625 -0.07(-0.32%)
Feb 16, 2024 22.08 22.11 21.93 21.94 682,168 -0.34(-1.53%)
Feb 15, 2024 22.20 22.34 22.19 22.28 508,006 -0.03(-0.13%)
Feb 14, 2024 22.23 22.34 22.15 22.31 289,126 +0.17(+0.77%)
Feb 13, 2024 22.24 22.37 21.96 22.14 1,454,575 -0.51(-2.25%)
Feb 12, 2024 22.45 22.76 22.45 22.65 1,107,049 +0.23(+1.03%)
Feb 09, 2024 22.26 22.57 22.26 22.42 440,106 +0.19(+0.85%)
Feb 08, 2024 22.50 22.51 22.18 22.23 752,624 -0.35(-1.55%)
Feb 07, 2024 22.95 22.95 22.57 22.58 612,533 -0.40(-1.74%)
Feb 06, 2024 23.04 23.14 22.91 22.98 689,032 +0.04(+0.17%)
Feb 05, 2024 23.12 23.13 22.91 22.94 257,707 -0.29(-1.25%)
Feb 02, 2024 23.40 23.49 23.15 23.23 486,255 -0.46(-1.94%)
Feb 01, 2024 23.64 23.71 23.49 23.69 1,059,916 +0.20(+0.85%)
Jan 31, 2024 23.75 23.81 23.49 23.49 233,941 -0.38(-1.59%)
Jan 30, 2024 23.91 23.94 23.81 23.87 619,270 -0.05(-0.21%)
Jan 29, 2024 23.71 23.93 23.63 23.92 229,576 +0.15(+0.63%)
Jan 26, 2024 23.66 23.87 23.61 23.77 246,502 +0.13(+0.55%)
Jan 25, 2024 23.42 23.65 23.37 23.64 324,766 +0.41(+1.76%)
Jan 24, 2024 23.66 23.66 23.22 23.23 208,786 -0.30(-1.27%)
Jan 23, 2024 23.44 23.58 23.37 23.53 197,168 +0.27(+1.16%)
Jan 22, 2024 23.19 23.31 23.12 23.26 248,493 +0.24(+1.04%)
Jan 19, 2024 22.82 23.03 22.73 23.02 255,395 +0.28(+1.23%)
Jan 18, 2024 22.57 22.75 22.54 22.74 376,402 +0.19(+0.84%)
Jan 17, 2024 22.59 22.69 22.42 22.55 212,215 -0.26(-1.14%)
Jan 16, 2024 22.64 22.83 22.55 22.81 279,047 +0.08(+0.35%)
Jan 12, 2024 22.80 22.95 22.72 22.73 229,031 +0.00(+0.00%)
Jan 11, 2024 22.98 22.98 22.66 22.73 305,996 -0.23(-1.00%)
Jan 10, 2024 22.89 23.03 22.77 22.96 521,640 +0.07(+0.31%)
Jan 09, 2024 22.90 22.91 22.76 22.89 700,180 -0.04(-0.17%)
Jan 08, 2024 22.61 22.95 22.55 22.93 244,176 +0.30(+1.33%)
Jan 05, 2024 22.49 22.75 22.48 22.63 1,303,354 +0.11(+0.49%)
Jan 04, 2024 22.66 22.66 22.52 22.52 198,422 -0.12(-0.53%)
Jan 03, 2024 22.78 22.84 22.64 22.64 411,994 -0.21(-0.92%)
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.