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 (%)
Sep 30, 2020 24.95 24.98 24.68 24.84 720,644 -0.01(-0.04%)
Sep 29, 2020 24.89 24.95 24.77 24.85 362,179 +0.00(+0.00%)
Sep 28, 2020 24.70 24.96 24.70 24.85 301,639 +0.31(+1.27%)
Sep 25, 2020 24.35 24.57 24.20 24.54 329,318 +0.16(+0.67%)
Sep 24, 2020 24.22 24.56 24.18 24.37 284,766 +0.05(+0.23%)
Sep 23, 2020 25.01 25.01 24.32 24.32 397,427 -0.63(-2.52%)
Sep 22, 2020 24.82 25.04 24.74 24.95 184,552 +0.12(+0.47%)
Sep 21, 2020 25.01 25.01 24.59 24.83 151,143 -0.38(-1.51%)
Sep 18, 2020 25.40 25.43 25.04 25.21 286,612 -0.17(-0.68%)
Sep 17, 2020 25.33 25.47 25.23 25.38 524,564 -0.14(-0.53%)
Sep 16, 2020 25.68 25.80 25.52 25.52 512,917 -0.01(-0.04%)
Sep 15, 2020 25.43 25.60 25.43 25.52 460,335 +0.14(+0.57%)
Sep 14, 2020 25.38 25.49 25.35 25.38 569,560 +0.20(+0.79%)
Sep 11, 2020 25.22 25.30 25.02 25.18 694,735 +0.08(+0.32%)
Sep 10, 2020 25.53 25.64 25.09 25.10 341,750 -0.43(-1.67%)
Sep 09, 2020 25.58 25.72 25.51 25.52 415,806 +0.12(+0.46%)
Sep 08, 2020 25.56 25.62 25.32 25.41 426,334 -0.32(-1.23%)
Sep 04, 2020 25.98 26.07 25.54 25.72 236,728 -0.23(-0.87%)
Sep 03, 2020 26.41 26.51 25.78 25.95 319,407 -0.78(-2.92%)
Sep 02, 2020 26.28 26.78 26.28 26.73 1,215,618 +0.44(+1.69%)
Sep 01, 2020 26.26 26.30 26.18 26.29 173,156 -0.06(-0.24%)
Aug 31, 2020 26.41 26.41 26.27 26.35 78,071 -0.03(-0.10%)
Aug 28, 2020 26.38 26.38 26.24 26.38 87,186 +0.10(+0.38%)
Aug 27, 2020 26.44 26.49 26.24 26.28 403,524 -0.13(-0.48%)
Aug 26, 2020 26.29 26.43 26.23 26.40 125,056 +0.10(+0.38%)
Aug 25, 2020 26.51 26.51 26.22 26.30 144,063 -0.10(-0.38%)
Aug 24, 2020 26.30 26.40 26.19 26.40 139,849 +0.23(+0.87%)
Aug 21, 2020 26.23 26.23 26.03 26.18 145,568 -0.04(-0.14%)
Aug 20, 2020 26.18 26.32 26.12 26.21 210,686 -0.07(-0.28%)
Aug 19, 2020 26.31 26.43 26.25 26.29 113,265 -0.01(-0.03%)
Aug 18, 2020 26.34 26.34 26.20 26.30 139,241 +0.05(+0.21%)
Aug 17, 2020 26.45 26.45 26.23 26.24 176,676 -0.12(-0.45%)
Aug 14, 2020 26.31 26.41 26.25 26.36 142,147 -0.02(-0.07%)
Aug 13, 2020 26.39 26.40 26.21 26.38 203,869 -0.16(-0.61%)
Aug 12, 2020 26.62 26.66 26.52 26.54 169,661 +0.07(+0.27%)
Aug 11, 2020 26.78 26.89 26.39 26.47 232,191 -0.16(-0.61%)
Aug 10, 2020 26.59 26.64 26.49 26.63 204,944 +0.05(+0.20%)
Aug 07, 2020 26.41 26.60 26.40 26.58 380,090 +0.24(+0.93%)
Aug 06, 2020 26.24 26.36 26.20 26.33 425,469 +0.19(+0.73%)
Aug 05, 2020 26.46 26.47 26.10 26.14 152,762 -0.24(-0.89%)
Aug 04, 2020 26.10 26.39 26.10 26.38 139,196 +0.27(+1.04%)
Aug 03, 2020 26.22 26.22 25.96 26.10 237,898 +0.09(+0.35%)
Jul 31, 2020 25.87 26.03 25.66 26.01 569,583 +0.13(+0.49%)
Jul 30, 2020 25.72 25.94 25.65 25.89 317,334 -0.03(-0.10%)
Jul 29, 2020 25.80 26.00 25.74 25.91 250,569 +0.19(+0.74%)
Jul 28, 2020 25.75 25.89 25.68 25.72 367,694 -0.08(-0.32%)
Jul 27, 2020 25.63 25.86 25.59 25.81 354,606 +0.14(+0.56%)
Jul 24, 2020 25.70 25.84 25.56 25.66 264,429 -0.09(-0.35%)
Jul 23, 2020 25.80 25.88 25.62 25.75 1,025,464 +0.02(+0.07%)
Jul 22, 2020 25.72 25.77 25.60 25.73 292,923 +0.05(+0.21%)
Jul 21, 2020 25.62 25.84 25.62 25.68 322,514 +0.15(+0.60%)
Jul 20, 2020 25.53 25.58 25.43 25.52 210,852 -0.07(-0.28%)
Jul 17, 2020 25.52 25.64 25.44 25.60 481,182 +0.20(+0.78%)
Jul 16, 2020 25.20 25.41 25.14 25.40 416,689 +0.12(+0.47%)
Jul 15, 2020 25.44 25.47 25.20 25.28 731,000 +0.11(+0.43%)
Jul 14, 2020 24.77 25.23 24.76 25.17 898,893 +0.33(+1.31%)
Jul 13, 2020 25.22 25.22 24.81 24.85 719,688 -0.27(-1.08%)
Jul 10, 2020 24.92 25.13 24.79 25.12 470,587 +0.15(+0.62%)
Jul 09, 2020 25.16 25.16 24.76 24.96 910,473 -0.10(-0.40%)
Jul 08, 2020 24.98 25.06 24.83 25.06 309,050 +0.10(+0.40%)
Jul 07, 2020 25.16 25.18 24.94 24.96 344,103 -0.29(-1.15%)
Jul 06, 2020 25.19 25.29 25.08 25.25 393,452 +0.39(+1.57%)
Jul 02, 2020 25.06 25.23 24.82 24.86 380,641 +0.07(+0.29%)
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.