Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 31.21 31.32 31.01 31.01 420,322 -0.21(-0.66%)
Dec 30, 2021 31.27 31.39 31.19 31.22 1,179,451 +0.02(+0.06%)
Dec 29, 2021 31.17 31.33 31.13 31.20 154,117 -0.04(-0.12%)
Dec 28, 2021 31.15 31.41 31.13 31.24 284,891 +0.04(+0.12%)
Dec 27, 2021 30.90 31.22 30.90 31.20 339,478 +0.26(+0.85%)
Dec 23, 2021 30.77 31.02 30.76 30.94 293,559 +0.30(+0.98%)
Dec 22, 2021 30.50 30.67 30.32 30.64 206,600 +0.10(+0.34%)
Dec 21, 2021 30.31 30.62 30.31 30.53 640,406 +0.31(+1.03%)
Dec 20, 2021 30.16 30.26 29.96 30.22 429,416 -0.23(-0.74%)
Dec 17, 2021 29.95 30.52 29.88 30.45 500,285 +0.39(+1.29%)
Dec 16, 2021 29.91 30.28 29.91 30.06 677,386 +0.25(+0.85%)
Dec 15, 2021 29.52 29.83 29.40 29.81 763,940 +0.26(+0.89%)
Dec 14, 2021 29.22 29.78 29.22 29.54 4,837,147 +0.01(+0.03%)
Dec 13, 2021 29.59 29.72 29.41 29.53 486,769 -0.19(-0.64%)
Dec 10, 2021 29.58 29.74 29.47 29.72 1,209,403 +0.33(+1.12%)
Dec 09, 2021 29.50 29.71 29.32 29.39 407,090 -0.05(-0.16%)
Dec 08, 2021 29.52 29.74 29.31 29.44 289,219 -0.11(-0.38%)
Dec 07, 2021 29.63 29.87 29.41 29.55 568,163 +0.12(+0.42%)
Dec 06, 2021 29.53 29.71 29.40 29.43 971,628 +0.08(+0.29%)
Dec 03, 2021 29.35 29.44 29.12 29.35 5,263,515 +0.08(+0.26%)
Dec 02, 2021 28.58 29.41 28.58 29.27 571,724 +0.83(+2.91%)
Dec 01, 2021 29.26 29.41 28.43 28.44 683,529 -0.42(-1.46%)
Nov 30, 2021 29.48 29.52 28.77 28.87 2,606,330 -0.77(-2.60%)
Nov 29, 2021 29.82 29.82 29.48 29.64 420,098 +0.06(+0.19%)
Nov 26, 2021 29.53 29.72 29.50 29.58 618,241 -0.39(-1.32%)
Nov 24, 2021 29.81 30.01 29.81 29.98 686,296 +0.07(+0.22%)
Nov 23, 2021 29.71 29.99 29.69 29.91 350,859 +0.19(+0.63%)
Nov 22, 2021 29.61 30.05 29.59 29.72 311,715 +0.11(+0.38%)
Nov 19, 2021 29.96 29.96 29.53 29.61 1,739,443 -0.38(-1.25%)
Nov 18, 2021 30.13 30.02 29.95 29.99 680,913 -0.60(-1.97%)
Nov 17, 2021 30.56 30.61 30.42 30.59 163,887 -0.03(-0.09%)
Nov 16, 2021 30.65 30.85 30.61 30.61 139,251 -0.11(-0.37%)
Nov 15, 2021 30.82 30.82 30.66 30.73 275,888 +0.01(+0.03%)
Nov 12, 2021 30.68 30.80 30.60 30.72 139,507 +0.07(+0.21%)
Nov 11, 2021 30.76 30.84 30.65 30.65 191,124 -0.14(-0.46%)
Nov 10, 2021 30.76 30.79 191,909 +0.00(+0.00%)
Nov 09, 2021 30.66 30.84 30.64 30.79 107,609 +0.06(+0.18%)
Nov 08, 2021 31.13 31.13 30.69 30.74 137,375 -0.36(-1.15%)
Nov 05, 2021 30.91 31.30 30.84 31.09 213,837 +0.38(+1.22%)
Nov 04, 2021 31.04 31.17 30.58 30.72 178,325 -0.45(-1.43%)
Nov 03, 2021 30.76 31.20 30.76 31.16 276,503 +0.39(+1.27%)
Nov 02, 2021 30.45 30.81 30.45 30.77 453,048 +0.57(+1.90%)
Nov 01, 2021 29.85 30.25 29.88 30.20 233,185 +0.32(+1.07%)
Oct 29, 2021 29.92 30.14 29.78 29.88 153,890 -0.22(-0.72%)
Oct 28, 2021 29.94 30.28 29.79 30.10 98,697 +0.05(+0.16%)
Oct 27, 2021 30.31 30.36 30.04 30.05 85,188 -0.21(-0.68%)
Oct 26, 2021 30.34 30.25 30.26 107,904 +0.05(+0.16%)
Oct 25, 2021 30.42 30.42 30.18 30.21 133,283 -0.19(-0.62%)
Oct 22, 2021 30.59 30.60 30.31 30.40 93,071 -0.25(-0.83%)
Oct 21, 2021 30.83 30.83 30.57 30.65 177,063 -0.18(-0.58%)
Oct 20, 2021 30.61 30.88 30.56 30.83 312,800 +0.41(+1.36%)
Oct 19, 2021 30.22 30.42 30.22 30.42 118,484 +0.27(+0.90%)
Oct 18, 2021 30.13 30.28 29.93 30.14 514,838 -0.07(-0.22%)
Oct 15, 2021 30.59 30.59 30.16 30.21 127,181 -0.18(-0.59%)
Oct 14, 2021 30.10 30.45 30.08 30.39 115,125 +0.52(+1.73%)
Oct 13, 2021 29.81 29.92 29.64 29.87 505,008 +0.11(+0.38%)
Oct 12, 2021 29.98 29.97 29.69 29.76 263,679 -0.22(-0.72%)
Oct 11, 2021 30.44 30.44 29.97 29.98 123,611 -0.48(-1.57%)
Oct 08, 2021 31.04 31.04 30.44 30.46 337,940 -0.55(-1.79%)
Oct 07, 2021 30.86 31.19 30.86 31.01 187,638 +0.39(+1.26%)
Oct 06, 2021 30.47 30.63 30.23 30.62 163,255 -0.08(-0.28%)
Oct 05, 2021 30.60 30.93 30.58 30.71 124,944 +0.05(+0.17%)
Oct 04, 2021 30.86 30.92 30.60 30.66 103,153 -0.22(-0.72%)
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.