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 (%)
Jun 29, 2018 24.08 23.84 23.89 1,857,893 +0.01(+0.04%)
Jun 28, 2018 23.53 23.94 23.50 23.88 697,896 +0.38(+1.62%)
Jun 27, 2018 23.73 23.83 23.48 23.50 5,340,096 -0.13(-0.55%)
Jun 26, 2018 23.57 23.69 23.52 23.63 679,394 +0.09(+0.39%)
Jun 25, 2018 23.73 23.73 23.45 23.53 220,464 -0.27(-1.12%)
Jun 22, 2018 23.83 23.86 23.72 23.80 274,164 +0.04(+0.18%)
Jun 21, 2018 24.02 24.02 23.71 23.76 215,686 -0.20(-0.83%)
Jun 20, 2018 24.07 24.14 23.95 23.96 222,942 -0.03(-0.14%)
Jun 19, 2018 23.76 24.04 23.75 23.99 173,349 +0.02(+0.07%)
Jun 18, 2018 23.97 24.01 23.84 23.97 206,405 -0.17(-0.71%)
Jun 15, 2018 24.15 24.06 24.14 478,926 +0.09(+0.36%)
Jun 14, 2018 23.96 24.12 23.91 24.06 601,783 +0.23(+0.97%)
Jun 13, 2018 24.01 24.03 23.81 23.83 475,684 -0.26(-1.07%)
Jun 12, 2018 23.97 24.08 23.96 24.08 258,101 +0.15(+0.65%)
Jun 11, 2018 23.88 23.98 23.87 23.93 408,421 +0.10(+0.43%)
Jun 08, 2018 23.68 23.87 23.67 23.83 147,712 +0.02(+0.07%)
Jun 07, 2018 23.77 24.02 23.73 23.81 234,462 -0.03(-0.14%)
Jun 06, 2018 23.85 23.84 208,465 +0.18(+0.76%)
Jun 05, 2018 23.59 23.69 23.41 23.66 185,722 +0.14(+0.59%)
Jun 04, 2018 23.58 23.59 23.46 23.52 288,000 +0.05(+0.22%)
Jun 01, 2018 23.28 23.49 23.28 23.47 145,366 +0.27(+1.15%)
May 31, 2018 23.46 23.46 23.10 23.21 1,548,275 -0.21(-0.88%)
May 30, 2018 23.46 23.46 23.36 23.41 200,026 +0.08(+0.33%)
May 29, 2018 23.29 23.43 23.19 23.34 146,830 -0.09(-0.40%)
May 25, 2018 23.43 23.43 23.43 0 -0.03(-0.15%)
May 24, 2018 23.55 23.55 23.29 23.46 412,854 -0.05(-0.22%)
May 23, 2018 23.44 23.52 23.35 23.52 384,798 -0.03(-0.15%)
May 22, 2018 23.58 23.70 23.54 23.55 447,569 -0.02(-0.07%)
May 21, 2018 23.37 23.59 23.37 23.57 804,018 +0.27(+1.14%)
May 18, 2018 23.29 23.41 23.27 23.30 87,574 -0.04(-0.18%)
May 17, 2018 23.36 23.45 23.29 23.34 83,452 -0.15(-0.62%)
May 16, 2018 23.31 23.55 23.31 23.49 169,730 +0.03(+0.15%)
May 15, 2018 23.46 23.47 23.28 23.46 224,207 -0.09(-0.40%)
May 14, 2018 23.72 23.80 23.52 23.55 182,992 -0.10(-0.44%)
May 11, 2018 23.60 23.75 23.59 23.65 124,049 +0.08(+0.33%)
May 10, 2018 23.40 23.64 23.40 23.58 209,864 +0.23(+1.00%)
May 09, 2018 23.28 23.41 23.22 23.34 259,639 -0.09(-0.40%)
May 08, 2018 23.53 23.53 23.33 23.44 165,628 -0.06(-0.26%)
May 07, 2018 23.47 23.62 23.46 23.50 2,153,379 +0.14(+0.59%)
May 04, 2018 23.05 23.46 23.05 23.36 661,307 +0.15(+0.67%)
May 03, 2018 23.34 23.34 22.94 23.21 324,579 -0.01(-0.04%)
May 02, 2018 23.33 23.56 23.22 23.22 274,405 -0.15(-0.63%)
May 01, 2018 23.42 23.62 23.09 23.36 166,374 -0.21(-0.88%)
Apr 30, 2018 24.08 24.08 23.56 23.57 431,475 -0.44(-1.83%)
Apr 27, 2018 23.96 24.09 23.77 24.01 228,596 +0.19(+0.79%)
Apr 26, 2018 23.75 23.91 23.67 23.82 467,025 -0.15(-0.61%)
Apr 25, 2018 24.01 24.01 23.69 23.96 105,362 +0.01(+0.04%)
Apr 24, 2018 23.97 24.21 23.81 23.96 131,903 +0.04(+0.18%)
Apr 23, 2018 23.96 24.02 23.78 23.91 212,559 -0.02(-0.07%)
Apr 20, 2018 23.94 24.08 23.81 23.93 244,514 -0.08(-0.32%)
Apr 19, 2018 24.13 24.14 23.99 24.01 633,662 -0.11(-0.46%)
Apr 18, 2018 24.22 24.22 24.03 24.12 410,489 -0.03(-0.11%)
Apr 17, 2018 23.96 24.21 23.90 24.14 389,023 +0.38(+1.59%)
Apr 16, 2018 23.71 23.85 23.58 23.77 137,713 +0.07(+0.29%)
Apr 13, 2018 23.83 23.93 23.60 23.70 194,591 -0.15(-0.65%)
Apr 12, 2018 23.89 23.95 23.79 23.85 132,888 +0.14(+0.58%)
Apr 11, 2018 23.72 23.83 23.65 23.71 78,696 -0.03(-0.11%)
Apr 10, 2018 23.32 23.87 23.32 23.74 329,969 +0.59(+2.56%)
Apr 09, 2018 23.33 23.46 23.12 23.15 197,042 +0.03(+0.11%)
Apr 06, 2018 23.45 23.47 22.97 23.12 412,146 -0.34(-1.43%)
Apr 05, 2018 23.25 23.55 23.25 23.46 266,507 +0.19(+0.81%)
Apr 04, 2018 22.69 23.31 22.69 23.27 258,762 +0.31(+1.35%)
Apr 03, 2018 22.85 22.99 22.76 22.96 380,956 +0.15(+0.64%)
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.