Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.49 31.63 31.48 31.51 164,108 +0.04(+0.12%)
Jul 29, 2021 31.49 31.58 31.47 31.48 321,460 +0.17(+0.54%)
Jul 28, 2021 31.36 31.38 31.18 31.31 105,255 -0.06(-0.18%)
Jul 27, 2021 31.43 31.43 31.16 31.36 449,390 -0.03(-0.09%)
Jul 26, 2021 31.26 31.44 31.26 31.39 355,619 +0.07(+0.22%)
Jul 23, 2021 31.11 31.36 31.10 31.32 372,308 +0.21(+0.67%)
Jul 22, 2021 31.11 31.11 30.92 31.11 97,510 +0.06(+0.18%)
Jul 21, 2021 30.99 31.15 30.99 31.06 309,771 +0.21(+0.69%)
Jul 20, 2021 30.66 30.96 30.61 30.84 135,971 +0.32(+1.04%)
Jul 19, 2021 30.57 30.67 30.34 30.53 444,713 -0.39(-1.27%)
Jul 16, 2021 31.22 31.25 30.90 30.92 101,995 -0.18(-0.57%)
Jul 15, 2021 31.06 31.15 31.00 31.09 74,364 -0.10(-0.33%)
Jul 14, 2021 31.24 31.36 31.10 31.20 217,852 +0.09(+0.30%)
Jul 13, 2021 31.20 31.32 31.09 31.10 150,734 -0.10(-0.31%)
Jul 12, 2021 31.31 31.35 31.16 31.20 57,401 -0.14(-0.46%)
Jul 09, 2021 31.01 31.40 31.01 31.35 68,615 +0.41(+1.32%)
Jul 08, 2021 30.81 31.04 30.79 30.94 448,637 -0.16(-0.52%)
Jul 07, 2021 31.12 31.17 30.85 31.10 120,782 -0.04(-0.13%)
Jul 06, 2021 31.28 31.28 30.88 31.14 230,483 -0.10(-0.33%)
Jul 02, 2021 31.19 31.30 31.08 31.24 164,734 +0.10(+0.33%)
Jul 01, 2021 30.97 31.21 30.97 31.14 125,240 +0.20(+0.63%)
Jun 30, 2021 30.93 30.96 30.85 30.95 1,495,155 -0.06(-0.18%)
Jun 29, 2021 31.11 31.18 30.98 31.00 56,068 -0.10(-0.33%)
Jun 28, 2021 31.29 31.29 31.09 31.10 175,193 -0.14(-0.45%)
Jun 25, 2021 31.07 31.27 31.07 31.24 806,198 +0.18(+0.57%)
Jun 24, 2021 30.98 31.09 30.95 31.07 173,701 +0.19(+0.60%)
Jun 23, 2021 31.06 31.09 30.88 30.88 87,426 -0.17(-0.54%)
Jun 22, 2021 31.04 31.11 30.93 31.05 98,691 +0.03(+0.09%)
Jun 21, 2021 30.67 31.04 30.59 31.02 123,996 +0.51(+1.68%)
Jun 18, 2021 30.82 30.82 30.50 30.51 841,184 -0.49(-1.59%)
Jun 17, 2021 31.06 31.22 30.93 31.00 205,910 -0.11(-0.36%)
Jun 16, 2021 31.30 31.30 30.98 31.11 143,270 -0.21(-0.65%)
Jun 15, 2021 31.31 31.35 31.26 31.32 150,864 +0.01(+0.03%)
Jun 14, 2021 31.46 31.46 31.22 31.31 72,442 -0.18(-0.56%)
Jun 11, 2021 31.61 31.61 31.34 31.49 597,672 -0.02(-0.06%)
Jun 10, 2021 31.44 31.55 31.31 31.50 380,845 +0.26(+0.84%)
Jun 09, 2021 31.23 31.39 31.23 31.24 150,817 -0.03(-0.09%)
Jun 08, 2021 31.11 31.30 31.08 31.27 123,707 +0.16(+0.51%)
Jun 07, 2021 31.18 31.22 31.06 31.11 184,903 -0.07(-0.24%)
Jun 04, 2021 30.93 31.20 30.93 31.19 281,825 +0.26(+0.84%)
Jun 03, 2021 30.72 30.97 30.72 30.93 105,566 +0.15(+0.48%)
Jun 02, 2021 30.60 30.78 30.56 30.78 154,622 +0.18(+0.57%)
Jun 01, 2021 30.72 30.79 30.53 30.60 161,153 -0.09(-0.30%)
May 28, 2021 30.71 30.79 30.68 30.70 462,827 +0.03(+0.09%)
May 27, 2021 30.61 30.76 30.61 30.67 301,647 +0.13(+0.42%)
May 26, 2021 30.40 30.57 30.40 30.54 186,997 +0.11(+0.37%)
May 25, 2021 30.58 30.65 30.37 30.43 116,304 -0.20(-0.67%)
May 24, 2021 30.69 30.77 30.61 30.63 132,113 +0.06(+0.18%)
May 21, 2021 30.67 30.78 30.53 30.58 266,443 +0.05(+0.15%)
May 20, 2021 30.07 30.60 30.05 30.53 323,705 +0.44(+1.48%)
May 19, 2021 29.98 30.16 29.80 30.09 413,176 -0.23(-0.76%)
May 18, 2021 30.56 30.60 30.23 30.32 564,440 -0.60(-1.95%)
May 17, 2021 31.35 31.60 30.89 30.92 394,646 -0.28(-0.89%)
May 14, 2021 31.08 31.30 30.89 31.20 730,098 +0.27(+0.87%)
May 13, 2021 30.58 31.04 30.58 30.93 382,158 +0.35(+1.15%)
May 12, 2021 30.94 31.06 30.55 30.58 249,036 -0.65(-2.08%)
May 11, 2021 31.12 31.36 31.05 31.22 329,073 -0.19(-0.62%)
May 10, 2021 31.45 31.72 31.41 31.42 152,163 +0.07(+0.24%)
May 07, 2021 31.22 31.38 31.06 31.35 484,801 +0.14(+0.45%)
May 06, 2021 30.64 31.21 30.64 31.21 108,142 +0.59(+1.94%)
May 05, 2021 30.62 30.71 30.53 30.61 95,391 +0.12(+0.39%)
May 04, 2021 30.42 30.50 30.22 30.49 77,679 -0.03(-0.09%)
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.