Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.78 25.05 24.71 24.97 721,421 +0.26(+1.06%)
Jun 29, 2020 24.42 24.71 24.28 24.71 621,442 +0.45(+1.87%)
Jun 26, 2020 24.56 24.60 24.14 24.25 809,692 -0.46(-1.87%)
Jun 25, 2020 24.43 24.73 24.24 24.72 422,062 +0.23(+0.92%)
Jun 24, 2020 24.82 24.82 24.29 24.49 1,336,205 -0.55(-2.21%)
Jun 23, 2020 25.25 25.32 25.03 25.04 600,872 -0.08(-0.32%)
Jun 22, 2020 25.07 25.26 25.00 25.12 291,896 -0.05(-0.22%)
Jun 19, 2020 25.60 25.63 25.02 25.18 568,860 -0.15(-0.61%)
Jun 18, 2020 25.31 25.34 25.15 25.33 234,395 +0.02(+0.07%)
Jun 17, 2020 25.67 25.70 25.28 25.31 258,286 -0.35(-1.38%)
Jun 16, 2020 25.80 25.90 25.26 25.67 681,798 +0.44(+1.76%)
Jun 15, 2020 24.79 25.37 24.50 25.22 375,427 +0.06(+0.25%)
Jun 12, 2020 25.34 25.48 24.70 25.16 417,502 +0.36(+1.45%)
Jun 11, 2020 25.80 25.80 24.76 24.80 576,333 -1.51(-5.75%)
Jun 10, 2020 26.42 26.46 26.17 26.31 1,428,737 -0.16(-0.61%)
Jun 09, 2020 26.52 26.58 26.33 26.48 451,354 -0.32(-1.18%)
Jun 08, 2020 26.48 26.80 26.40 26.79 208,799 +0.37(+1.40%)
Jun 05, 2020 26.30 26.63 26.30 26.42 868,308 +0.54(+2.09%)
Jun 04, 2020 25.81 25.93 25.71 25.88 156,033 -0.05(-0.17%)
Jun 03, 2020 25.67 26.02 25.66 25.93 212,400 +0.39(+1.52%)
Jun 02, 2020 25.49 25.54 25.31 25.54 188,858 +0.16(+0.64%)
Jun 01, 2020 25.35 25.48 25.29 25.38 242,858 +0.07(+0.28%)
May 29, 2020 25.01 25.43 24.75 25.30 387,308 +0.23(+0.93%)
May 28, 2020 25.44 25.44 25.07 25.07 253,828 -0.16(-0.64%)
May 27, 2020 24.98 25.23 24.84 25.23 271,364 +0.51(+2.08%)
May 26, 2020 24.84 24.97 24.69 24.72 362,356 +0.38(+1.55%)
May 22, 2020 24.18 24.35 24.09 24.34 302,942 +0.13(+0.52%)
May 21, 2020 24.36 24.57 24.20 24.21 162,423 -0.21(-0.85%)
May 20, 2020 24.37 24.48 24.22 24.42 180,951 +0.37(+1.54%)
May 19, 2020 24.37 24.37 24.05 24.05 256,365 -0.29(-1.18%)
May 18, 2020 23.85 24.47 23.85 24.34 285,145 +0.83(+3.53%)
May 15, 2020 23.10 23.54 23.10 23.51 264,755 +0.09(+0.38%)
May 14, 2020 23.21 23.43 22.94 23.42 437,578 +0.09(+0.39%)
May 13, 2020 23.85 23.87 23.13 23.33 346,749 -0.62(-2.59%)
May 12, 2020 24.62 24.62 23.95 23.95 287,789 -0.49(-1.99%)
May 11, 2020 24.41 24.61 24.21 24.44 142,325 -0.20(-0.80%)
May 08, 2020 24.22 24.66 24.11 24.64 234,893 +0.71(+2.97%)
May 07, 2020 23.92 24.07 23.78 23.93 317,389 +0.28(+1.18%)
May 06, 2020 24.21 24.21 23.65 23.65 323,987 -0.46(-1.91%)
May 05, 2020 24.03 24.36 24.03 24.11 238,015 +0.23(+0.94%)
May 04, 2020 23.76 23.90 23.64 23.88 902,033 -0.05(-0.23%)
May 01, 2020 24.36 24.40 23.86 23.94 341,462 -0.57(-2.32%)
Apr 30, 2020 25.01 25.01 24.50 24.50 391,675 -0.70(-2.79%)
Apr 29, 2020 25.23 25.39 25.03 25.21 770,059 +0.45(+1.82%)
Apr 28, 2020 25.10 25.22 24.75 24.75 325,098 -0.03(-0.11%)
Apr 27, 2020 24.60 24.86 24.49 24.78 239,617 +0.42(+1.74%)
Apr 24, 2020 24.11 24.39 24.03 24.36 321,147 +0.26(+1.08%)
Apr 23, 2020 24.22 24.43 24.09 24.10 449,927 +0.08(+0.34%)
Apr 22, 2020 24.11 24.30 23.86 24.02 294,506 +0.38(+1.60%)
Apr 21, 2020 24.19 24.19 23.58 23.64 527,696 -0.78(-3.21%)
Apr 20, 2020 24.41 24.79 24.25 24.42 552,873 -0.15(-0.62%)
Apr 17, 2020 24.54 24.67 24.31 24.57 1,332,212 +0.55(+2.29%)
Apr 16, 2020 23.90 24.07 23.66 24.03 316,457 +0.23(+0.95%)
Apr 15, 2020 24.09 24.13 23.76 23.80 758,889 -0.70(-2.87%)
Apr 14, 2020 24.11 24.55 24.11 24.50 175,643 +0.69(+2.91%)
Apr 13, 2020 24.29 24.29 23.64 23.81 268,298 -0.45(-1.86%)
Apr 09, 2020 24.17 24.47 24.07 24.26 526,291 +0.33(+1.39%)
Apr 08, 2020 23.75 24.03 23.42 23.93 312,677 +0.52(+2.23%)
Apr 07, 2020 23.78 23.94 23.40 23.40 774,294 +0.24(+1.05%)
Apr 06, 2020 22.41 23.35 22.41 23.16 405,071 +1.33(+6.11%)
Apr 03, 2020 22.24 22.29 21.67 21.83 302,609 -0.37(-1.66%)
Apr 02, 2020 21.63 22.29 21.62 22.20 559,577 +0.51(+2.37%)
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.