Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.03 26.07 25.86 26.07 1,625,342 +0.18(+0.71%)
Mar 28, 2019 26.14 26.19 25.75 25.88 308,622 -0.19(-0.74%)
Mar 27, 2019 26.13 26.28 25.94 26.07 339,093 -0.06(-0.23%)
Mar 26, 2019 26.01 26.17 25.89 26.14 936,995 +0.31(+1.19%)
Mar 25, 2019 25.77 25.89 25.65 25.83 464,713 -0.01(-0.03%)
Mar 22, 2019 25.99 26.11 25.76 25.84 516,070 -0.25(-0.94%)
Mar 21, 2019 25.64 26.15 25.64 26.08 262,477 +0.40(+1.57%)
Mar 20, 2019 25.75 25.91 25.61 25.68 536,988 -0.09(-0.36%)
Mar 19, 2019 26.04 26.04 25.69 25.77 367,518 -0.17(-0.67%)
Mar 18, 2019 25.96 26.03 25.82 25.95 542,590 +0.05(+0.20%)
Mar 15, 2019 25.76 25.96 25.76 25.89 305,529 +0.20(+0.78%)
Mar 14, 2019 25.74 25.78 25.64 25.69 682,536 +0.01(+0.03%)
Mar 13, 2019 25.67 25.78 25.62 25.69 428,695 +0.09(+0.34%)
Mar 12, 2019 25.55 25.74 25.55 25.60 917,979 +0.04(+0.17%)
Mar 11, 2019 25.21 25.58 24.82 25.55 1,596,016 +0.37(+1.49%)
Mar 08, 2019 25.05 25.19 24.90 25.18 479,871 -0.03(-0.10%)
Mar 07, 2019 25.26 25.37 25.13 25.21 366,149 -0.03(-0.10%)
Mar 06, 2019 25.43 25.43 25.18 25.23 550,250 -0.16(-0.62%)
Mar 05, 2019 25.60 25.66 25.36 25.39 745,354 -0.19(-0.75%)
Mar 04, 2019 25.95 25.96 25.35 25.58 532,821 -0.30(-1.15%)
Mar 01, 2019 26.00 26.00 25.78 25.88 469,886 +0.01(+0.03%)
Feb 28, 2019 25.93 25.99 25.85 25.87 348,745 -0.09(-0.34%)
Feb 27, 2019 25.85 25.97 25.80 25.96 479,679 +0.04(+0.17%)
Feb 26, 2019 25.88 25.99 25.88 25.91 1,097,643 -0.04(-0.17%)
Feb 25, 2019 26.10 26.11 25.94 25.96 660,038 +0.00(+0.00%)
Feb 22, 2019 25.82 25.96 25.76 25.96 293,592 +0.25(+0.98%)
Feb 21, 2019 25.75 25.77 25.55 25.70 376,589 -0.10(-0.37%)
Feb 20, 2019 25.62 25.89 25.62 25.80 335,759 +0.20(+0.78%)
Feb 19, 2019 25.43 25.68 25.35 25.60 204,770 +0.13(+0.51%)
Feb 15, 2019 25.03 25.47 25.03 25.47 255,946 +0.59(+2.38%)
Feb 14, 2019 24.79 25.06 24.79 24.87 347,664 +0.02(+0.07%)
Feb 13, 2019 24.85 24.90 24.70 24.86 282,458 +0.06(+0.25%)
Feb 12, 2019 24.69 24.85 24.67 24.80 395,360 +0.22(+0.89%)
Feb 11, 2019 24.47 24.60 24.47 24.58 793,422 +0.17(+0.68%)
Feb 08, 2019 24.07 24.42 24.05 24.41 291,871 +0.33(+1.37%)
Feb 07, 2019 24.22 24.22 23.88 24.08 345,914 -0.23(-0.93%)
Feb 06, 2019 24.27 24.42 24.27 24.31 289,459 +0.03(+0.14%)
Feb 05, 2019 24.41 24.43 24.26 24.27 278,732 -0.12(-0.50%)
Feb 04, 2019 24.41 24.44 24.32 24.40 675,622 -0.05(-0.21%)
Feb 01, 2019 24.44 24.57 24.40 24.45 2,942,584 +0.02(+0.07%)
Jan 31, 2019 24.03 24.47 24.00 24.43 429,359 +0.37(+1.56%)
Jan 30, 2019 24.04 24.10 23.66 24.06 449,642 -0.03(-0.14%)
Jan 29, 2019 24.23 24.23 24.01 24.09 375,441 -0.19(-0.79%)
Jan 28, 2019 24.28 24.33 24.11 24.28 501,464 -0.17(-0.68%)
Jan 25, 2019 24.49 24.63 24.43 24.45 555,507 +0.09(+0.36%)
Jan 24, 2019 24.29 24.39 24.18 24.36 558,401 +0.01(+0.04%)
Jan 23, 2019 24.23 24.44 24.14 24.35 1,914,841 +0.20(+0.83%)
Jan 22, 2019 24.35 24.38 23.98 24.15 762,948 -0.29(-1.18%)
Jan 18, 2019 24.31 24.53 24.27 24.44 327,451 +0.30(+1.23%)
Jan 17, 2019 24.08 24.20 23.99 24.14 403,261 -0.01(-0.04%)
Jan 16, 2019 24.29 24.29 24.13 24.15 534,854 -0.12(-0.50%)
Jan 15, 2019 24.18 24.30 24.09 24.27 431,815 +0.13(+0.54%)
Jan 14, 2019 24.19 24.25 24.09 24.14 341,404 -0.20(-0.82%)
Jan 11, 2019 24.07 24.35 24.06 24.34 557,344 +0.18(+0.76%)
Jan 10, 2019 23.80 24.20 23.76 24.16 702,027 +0.15(+0.62%)
Jan 09, 2019 24.27 24.27 23.93 24.01 630,131 -0.16(-0.65%)
Jan 08, 2019 24.01 24.19 23.87 24.17 1,081,859 +0.37(+1.54%)
Jan 07, 2019 23.54 23.98 23.50 23.80 868,082 +0.33(+1.41%)
Jan 04, 2019 23.08 23.52 23.06 23.47 272,244 +0.70(+3.06%)
Jan 03, 2019 22.98 23.19 22.75 22.78 1,328,016 -0.36(-1.54%)
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.