Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

21.98 +0.02 (+0.09%)
Official Closing Price Updated: 6:30 PM 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 +0.25(+1.14%)
Jun 14, 2023 22.07 22.23 21.89 21.98 601,694 +0.03(+0.14%)
Jun 13, 2023 21.89 22.05 21.87 21.95 222,466 +0.14(+0.64%)
Jun 12, 2023 21.51 21.81 21.47 21.81 183,504 +0.39(+1.82%)
Jun 09, 2023 21.60 21.71 21.40 21.42 219,268 -0.17(-0.79%)
Jun 08, 2023 21.53 21.61 21.39 21.59 157,117 +0.03(+0.14%)
Jun 07, 2023 21.23 21.58 21.23 21.56 236,480 +0.23(+1.08%)
Jun 06, 2023 21.40 21.40 21.17 21.33 253,757 -0.15(-0.70%)
Jun 05, 2023 21.47 21.59 21.41 21.48 300,988 -0.01(-0.05%)
Jun 02, 2023 21.17 21.55 21.17 21.49 378,587 +0.06(+0.28%)
Jun 01, 2023 21.43 21.52 21.25 21.43 661,725 +0.00(+0.00%)
May 31, 2023 21.47 21.56 21.34 21.43 600,869 -0.14(-0.65%)
May 30, 2023 21.51 21.64 21.41 21.57 449,322 +0.11(+0.51%)
May 26, 2023 21.08 21.49 21.02 21.46 208,677 +0.48(+2.29%)
May 25, 2023 21.15 21.15 20.91 20.98 492,539 -0.18(-0.85%)
May 24, 2023 21.37 21.38 21.07 21.16 474,530 -0.29(-1.35%)
May 23, 2023 21.61 21.74 21.44 21.45 310,351 -0.22(-1.02%)
May 22, 2023 21.66 21.77 21.56 21.67 491,656 +0.09(+0.42%)
May 19, 2023 21.75 21.83 21.56 21.58 825,542 -0.09(-0.42%)
May 18, 2023 21.18 21.68 21.18 21.67 2,386,709 +0.28(+1.31%)
May 17, 2023 21.25 21.48 21.14 21.39 465,854 +0.25(+1.18%)
May 16, 2023 21.40 21.42 21.12 21.14 548,951 -0.32(-1.49%)
May 15, 2023 21.30 21.51 21.29 21.46 199,323 +0.15(+0.70%)
May 12, 2023 21.38 21.40 21.18 21.31 2,167,195 -0.05(-0.23%)
May 11, 2023 21.37 21.41 21.25 21.36 490,232 -0.04(-0.19%)
May 10, 2023 21.60 21.60 21.15 21.40 461,411 -0.01(-0.05%)
May 09, 2023 21.48 21.48 21.29 21.41 509,784 -0.24(-1.11%)
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%)
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.