Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

21.98 +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 22.79 22.85 22.65 22.76 326,597 -0.06(-0.26%)
Dec 28, 2023 22.57 22.85 22.57 22.82 662,045 +0.17(+0.75%)
Dec 27, 2023 22.58 22.70 22.58 22.65 297,187 +0.04(+0.18%)
Dec 26, 2023 22.43 22.66 22.37 22.61 862,172 +0.18(+0.80%)
Dec 22, 2023 22.40 22.61 22.30 22.43 285,760 +0.15(+0.67%)
Dec 21, 2023 22.26 22.31 22.15 22.28 297,827 +0.15(+0.68%)
Dec 20, 2023 22.32 22.52 22.13 22.13 814,500 -0.40(-1.78%)
Dec 19, 2023 22.45 22.55 22.45 22.53 229,026 +0.11(+0.49%)
Dec 18, 2023 22.39 22.47 22.27 22.42 583,438 +0.04(+0.18%)
Dec 15, 2023 22.49 22.54 22.32 22.38 726,780 -0.19(-0.84%)
Dec 14, 2023 22.38 22.76 22.38 22.57 626,651 +0.36(+1.62%)
Dec 13, 2023 21.89 22.23 21.71 22.21 946,469 +0.30(+1.37%)
Dec 12, 2023 22.09 22.09 21.83 21.91 477,770 -0.13(-0.59%)
Dec 11, 2023 21.99 22.12 21.90 22.04 963,954 +0.08(+0.36%)
Dec 08, 2023 21.81 22.04 21.81 21.96 220,930 +0.07(+0.32%)
Dec 07, 2023 21.66 21.94 21.63 21.89 394,162 +0.29(+1.32%)
Dec 06, 2023 21.74 21.87 21.58 21.61 314,461 -0.02(-0.12%)
Dec 05, 2023 21.96 22.01 21.51 21.63 457,819 -0.36(-1.64%)
Dec 04, 2023 21.80 22.02 21.60 21.99 283,550 +0.09(+0.43%)
Dec 01, 2023 21.65 21.91 21.58 21.89 240,296 +0.25(+1.13%)
Nov 30, 2023 21.62 21.67 21.48 21.65 190,761 +0.10(+0.46%)
Nov 29, 2023 21.52 21.71 21.50 21.55 222,855 +0.11(+0.49%)
Nov 28, 2023 21.35 21.51 21.28 21.45 246,405 +0.04(+0.16%)
Nov 27, 2023 21.42 21.47 21.33 21.41 253,692 -0.07(-0.33%)
Nov 24, 2023 21.38 21.50 21.38 21.48 89,143 +0.09(+0.42%)
Nov 22, 2023 21.44 21.52 21.34 21.39 174,479 +0.09(+0.42%)
Nov 21, 2023 21.43 21.43 21.25 21.30 214,364 -0.14(-0.65%)
Nov 20, 2023 21.20 21.50 21.16 21.44 241,516 +0.23(+1.08%)
Nov 17, 2023 21.21 21.26 21.12 21.21 745,765 +0.06(+0.28%)
Nov 16, 2023 21.20 21.24 20.90 21.15 377,563 -0.55(-2.53%)
Nov 15, 2023 21.50 21.72 21.50 21.70 480,717 +0.21(+0.98%)
Nov 14, 2023 21.33 21.55 21.33 21.49 266,541 +0.52(+2.48%)
Nov 13, 2023 20.99 21.11 20.90 20.97 284,481 -0.10(-0.47%)
Nov 10, 2023 20.99 21.08 20.73 21.07 188,871 +0.14(+0.67%)
Nov 09, 2023 21.24 21.24 20.90 20.93 289,858 -0.30(-1.41%)
Nov 08, 2023 21.33 21.39 21.15 21.23 137,573 -0.09(-0.42%)
Nov 07, 2023 21.38 21.44 21.23 21.32 147,598 -0.03(-0.14%)
Nov 06, 2023 21.70 21.70 21.32 21.35 163,208 -0.39(-1.79%)
Nov 03, 2023 21.56 21.84 21.54 21.74 281,066 +0.36(+1.68%)
Nov 02, 2023 20.93 21.38 20.93 21.38 281,180 +0.62(+2.99%)
Nov 01, 2023 20.76 20.82 20.61 20.76 353,406 +0.06(+0.29%)
Oct 31, 2023 20.45 20.73 20.44 20.70 272,681 +0.40(+1.97%)
Oct 30, 2023 20.00 20.36 20.00 20.30 342,023 +0.40(+2.01%)
Oct 27, 2023 20.06 20.20 19.85 19.90 416,019 -0.25(-1.24%)
Oct 26, 2023 20.22 20.35 20.10 20.15 1,074,515 -0.39(-1.90%)
Oct 25, 2023 20.94 20.94 20.52 20.54 766,520 -0.41(-1.96%)
Oct 24, 2023 20.70 20.98 20.70 20.95 245,298 +0.46(+2.24%)
Oct 23, 2023 20.61 20.72 20.47 20.49 409,765 -0.26(-1.25%)
Oct 20, 2023 20.88 21.03 20.73 20.75 219,912 -0.17(-0.81%)
Oct 19, 2023 21.23 21.26 20.90 20.92 334,955 -0.20(-0.95%)
Oct 18, 2023 21.33 21.33 21.09 21.12 180,176 -0.24(-1.12%)
Oct 17, 2023 21.12 21.36 21.12 21.36 221,490 +0.10(+0.47%)
Oct 16, 2023 21.01 21.33 21.01 21.26 262,434 +0.34(+1.63%)
Oct 13, 2023 20.99 21.13 20.86 20.92 251,833 -0.05(-0.24%)
Oct 12, 2023 21.24 21.24 20.84 20.97 220,869 -0.14(-0.66%)
Oct 11, 2023 21.24 21.28 21.02 21.11 205,876 -0.10(-0.47%)
Oct 10, 2023 21.08 21.31 21.06 21.21 365,102 +0.13(+0.62%)
Oct 09, 2023 20.71 21.13 20.71 21.08 161,511 +0.30(+1.44%)
Oct 06, 2023 20.61 20.89 20.43 20.78 336,868 +0.07(+0.34%)
Oct 05, 2023 20.77 20.86 20.48 20.71 288,046 -0.07(-0.34%)
Oct 04, 2023 20.84 20.89 20.64 20.78 848,762 -0.09(-0.43%)
Oct 03, 2023 21.08 21.09 20.77 20.87 541,292 -0.29(-1.37%)
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.