Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.34 20.49 19.95 19.98 1,411,202 -0.33(-1.65%)
Sep 29, 2022 20.61 20.61 20.13 20.32 907,229 -0.50(-2.39%)
Sep 28, 2022 20.40 20.91 20.40 20.81 1,796,093 +0.53(+2.59%)
Sep 27, 2022 20.56 20.75 20.14 20.29 1,586,188 -0.03(-0.14%)
Sep 26, 2022 20.66 20.78 20.22 20.32 1,390,870 -0.44(-2.13%)
Sep 23, 2022 20.97 20.97 20.50 20.76 5,233,418 -0.36(-1.71%)
Sep 22, 2022 21.41 21.41 21.11 21.12 1,070,492 -0.34(-1.60%)
Sep 21, 2022 22.00 22.09 21.45 21.46 3,151,333 -0.50(-2.30%)
Sep 20, 2022 22.31 22.31 21.87 21.97 1,167,841 -0.44(-1.96%)
Sep 19, 2022 22.35 22.42 22.13 22.41 1,015,219 -0.05(-0.21%)
Sep 16, 2022 22.30 22.49 22.25 22.45 910,995 -0.10(-0.46%)
Sep 15, 2022 22.69 22.87 22.49 22.56 890,000 -0.25(-1.09%)
Sep 14, 2022 22.97 22.97 22.65 22.81 723,547 +0.00(+0.00%)
Sep 13, 2022 23.43 23.43 22.76 22.81 737,092 -1.06(-4.43%)
Sep 12, 2022 23.84 24.01 23.70 23.86 881,197 +0.18(+0.76%)
Sep 09, 2022 23.40 23.72 23.35 23.68 346,838 +0.47(+2.01%)
Sep 08, 2022 23.07 23.32 22.88 23.22 1,338,020 +0.07(+0.29%)
Sep 07, 2022 22.86 23.20 22.86 23.15 837,472 +0.30(+1.33%)
Sep 06, 2022 23.21 23.21 22.76 22.84 1,341,759 -0.29(-1.24%)
Sep 02, 2022 23.79 23.79 23.03 23.13 704,097 -0.46(-1.94%)
Sep 01, 2022 23.42 23.60 23.31 23.59 468,326 +0.01(+0.04%)
Aug 31, 2022 23.88 23.95 23.54 23.58 642,935 -0.12(-0.52%)
Aug 30, 2022 24.05 24.12 23.65 23.70 734,516 -0.30(-1.27%)
Aug 29, 2022 24.03 24.22 23.99 24.01 465,929 -0.18(-0.75%)
Aug 26, 2022 24.79 24.90 24.17 24.19 1,261,317 -0.65(-2.61%)
Aug 25, 2022 24.56 24.84 24.48 24.84 211,403 +0.40(+1.64%)
Aug 24, 2022 24.37 24.60 24.35 24.43 211,092 +0.00(+0.00%)
Aug 23, 2022 24.57 24.78 24.43 24.43 355,814 -0.19(-0.77%)
Aug 22, 2022 24.95 24.99 24.59 24.63 557,399 -0.56(-2.23%)
Aug 19, 2022 25.31 25.31 25.03 25.19 635,389 -0.22(-0.86%)
Aug 18, 2022 25.44 25.44 25.21 25.41 271,344 +0.17(+0.68%)
Aug 17, 2022 25.51 25.51 25.21 25.24 769,636 -0.51(-2.00%)
Aug 16, 2022 25.53 25.88 25.53 25.75 379,077 +0.02(+0.07%)
Aug 15, 2022 25.46 25.74 25.43 25.73 466,068 +0.13(+0.52%)
Aug 12, 2022 25.35 25.61 25.25 25.60 282,811 +0.44(+1.74%)
Aug 11, 2022 25.32 25.56 25.14 25.16 450,818 +0.04(+0.15%)
Aug 10, 2022 24.94 25.17 24.94 25.12 352,649 +0.49(+1.97%)
Aug 09, 2022 24.87 24.87 24.57 24.64 404,395 -0.27(-1.07%)
Aug 08, 2022 24.95 25.24 24.83 24.90 624,848 +0.03(+0.11%)
Aug 05, 2022 24.58 24.89 24.56 24.87 1,121,548 +0.04(+0.15%)
Aug 04, 2022 24.70 24.96 24.69 24.84 651,624 +0.14(+0.58%)
Aug 03, 2022 24.34 24.78 24.21 24.69 410,848 +0.50(+2.05%)
Aug 02, 2022 24.26 24.44 24.19 24.20 435,742 -0.10(-0.39%)
Aug 01, 2022 24.15 24.44 24.13 24.29 599,555 -0.04(-0.16%)
Jul 29, 2022 24.35 24.40 24.06 24.33 682,278 -0.27(-1.08%)
Jul 28, 2022 24.48 24.69 24.28 24.60 691,951 -0.22(-0.88%)
Jul 27, 2022 24.59 24.94 24.49 24.82 426,618 +0.40(+1.64%)
Jul 26, 2022 24.32 24.51 24.31 24.42 681,846 -0.04(-0.16%)
Jul 25, 2022 24.50 24.59 24.34 24.45 332,352 -0.07(-0.27%)
Jul 22, 2022 24.76 24.82 24.30 24.52 509,778 -0.45(-1.79%)
Jul 21, 2022 24.53 25.12 24.32 24.97 710,274 +0.08(+0.31%)
Jul 20, 2022 24.83 25.03 24.67 24.89 498,627 +0.09(+0.35%)
Jul 19, 2022 24.40 24.84 24.40 24.81 1,100,447 +0.57(+2.36%)
Jul 18, 2022 24.55 24.55 24.17 24.23 246,401 -0.16(-0.66%)
Jul 15, 2022 24.18 24.41 23.99 24.40 986,452 +0.50(+2.07%)
Jul 14, 2022 23.73 23.95 23.57 23.90 610,875 -0.16(-0.67%)
Jul 13, 2022 23.78 24.23 23.74 24.06 479,385 -0.05(-0.20%)
Jul 12, 2022 23.97 24.41 23.97 24.11 582,483 +0.13(+0.56%)
Jul 11, 2022 24.35 24.35 23.92 23.98 2,096,391 -0.46(-1.87%)
Jul 08, 2022 24.34 24.61 24.23 24.43 511,463 +0.04(+0.16%)
Jul 07, 2022 24.31 24.45 24.28 24.40 279,856 +0.16(+0.67%)
Jul 06, 2022 24.24 24.39 24.03 24.23 469,917 +0.00(+0.00%)
Jul 05, 2022 23.90 24.23 23.59 24.23 436,601 +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.