Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

25.46 +0.24 (+0.95%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 25.34 25.39 25.15 25.22 736,695 -0.20(-0.79%)
Oct 04, 2024 25.46 25.46 25.30 25.42 341,590 +0.04(+0.16%)
Oct 03, 2024 25.42 25.46 25.30 25.38 698,384 -0.16(-0.63%)
Oct 02, 2024 25.31 25.57 25.26 25.54 1,251,104 +0.23(+0.91%)
Oct 01, 2024 25.30 25.34 25.01 25.31 5,717,249 +0.05(+0.20%)
Sep 30, 2024 25.28 25.30 25.10 25.26 410,164 -0.02(-0.08%)
Sep 27, 2024 25.20 25.33 25.14 25.28 104,456 +0.18(+0.70%)
Sep 26, 2024 25.03 25.16 25.01 25.11 699,437 +0.18(+0.74%)
Sep 25, 2024 25.07 25.07 24.90 24.92 203,731 -0.12(-0.48%)
Sep 24, 2024 24.86 25.06 24.86 25.04 270,961 +0.34(+1.39%)
Sep 23, 2024 24.65 24.71 24.59 24.70 240,757 +0.08(+0.34%)
Sep 20, 2024 24.44 24.64 24.39 24.61 2,392,472 +0.16(+0.65%)
Sep 19, 2024 24.52 24.57 24.38 24.45 152,775 +0.23(+0.94%)
Sep 18, 2024 24.27 24.55 24.16 24.22 356,919 +0.01(+0.04%)
Sep 17, 2024 24.37 24.44 24.14 24.21 3,611,281 -0.10(-0.43%)
Sep 16, 2024 24.09 24.32 24.09 24.32 225,214 +0.25(+1.05%)
Sep 13, 2024 23.89 24.14 23.89 24.07 637,889 +0.22(+0.92%)
Sep 12, 2024 23.67 23.85 23.55 23.85 159,686 +0.29(+1.23%)
Sep 11, 2024 23.37 23.57 23.04 23.56 598,899 +0.23(+0.98%)
Sep 10, 2024 23.34 23.35 23.12 23.33 329,036 +0.09(+0.39%)
Sep 09, 2024 23.14 23.36 23.05 23.24 937,368 +0.19(+0.82%)
Sep 06, 2024 23.31 23.46 23.02 23.05 1,366,078 -0.29(-1.24%)
Sep 05, 2024 23.30 23.41 23.21 23.34 155,049 -0.01(-0.04%)
Sep 04, 2024 23.36 23.53 23.22 23.35 453,050 +0.04(+0.17%)
Sep 03, 2024 23.39 23.45 23.24 23.31 350,774 -0.15(-0.64%)
Aug 30, 2024 23.43 23.46 23.16 23.46 976,783 +0.14(+0.60%)
Aug 29, 2024 23.34 23.49 23.28 23.32 140,710 +0.03(+0.13%)
Aug 28, 2024 23.44 23.49 23.17 23.29 121,082 -0.19(-0.81%)
Aug 27, 2024 23.47 23.56 23.43 23.48 176,001 -0.09(-0.38%)
Aug 26, 2024 23.46 23.62 23.46 23.57 195,536 +0.17(+0.72%)
Aug 23, 2024 23.00 23.42 23.00 23.40 191,668 +0.50(+2.17%)
Aug 22, 2024 23.14 23.43 22.85 22.90 121,678 -0.21(-0.90%)
Aug 21, 2024 23.09 23.13 22.96 23.11 108,640 +0.04(+0.17%)
Aug 20, 2024 23.04 23.11 23.00 23.07 83,361 +0.00(+0.00%)
Aug 19, 2024 22.75 23.07 22.75 23.07 116,042 +0.25(+1.09%)
Aug 16, 2024 22.68 22.87 22.68 22.82 324,334 +0.10(+0.44%)
Aug 15, 2024 22.59 22.86 22.59 22.72 274,362 +0.52(+2.33%)
Aug 14, 2024 22.21 22.32 22.18 22.20 111,467 -0.04(-0.18%)
Aug 13, 2024 22.09 22.28 22.04 22.24 151,920 +0.27(+1.22%)
Aug 12, 2024 22.20 22.20 21.94 21.98 139,762 -0.19(-0.85%)
Aug 09, 2024 22.16 22.23 22.06 22.16 199,400 -0.05(-0.22%)
Aug 08, 2024 21.87 22.22 21.87 22.21 483,189 +0.49(+2.24%)
Aug 07, 2024 22.02 22.26 21.72 21.73 284,131 -0.09(-0.41%)
Aug 06, 2024 21.72 22.05 21.66 21.82 334,067 +0.18(+0.83%)
Aug 05, 2024 21.71 21.84 21.45 21.64 378,223 -0.63(-2.82%)
Aug 02, 2024 22.57 22.70 22.19 22.26 414,107 -0.38(-1.67%)
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.