US Telecommunications Ishares ETF (NY: IYZ )

21.64 +0.44 (+2.08%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.03 25.38 24.81 25.13 1,208,905 -0.11(-0.44%)
Jun 29, 2022 25.20 25.25 24.94 25.24 1,012,287 +0.04(+0.16%)
Jun 28, 2022 25.69 26.02 25.19 25.20 602,938 -0.47(-1.83%)
Jun 27, 2022 25.77 25.84 25.59 25.67 630,353 -0.09(-0.35%)
Jun 24, 2022 25.49 25.80 25.42 25.76 947,155 +0.45(+1.78%)
Jun 23, 2022 25.07 25.34 24.94 25.31 523,288 +0.41(+1.65%)
Jun 22, 2022 24.61 25.16 24.61 24.90 554,724 +0.04(+0.16%)
Jun 21, 2022 24.73 24.98 24.72 24.86 630,934 +0.33(+1.35%)
Jun 17, 2022 24.05 24.61 24.05 24.53 3,264,146 +0.57(+2.38%)
Jun 16, 2022 24.55 24.58 23.77 23.96 1,883,404 -1.07(-4.27%)
Jun 15, 2022 24.92 25.35 24.66 25.03 1,023,567 +0.37(+1.50%)
Jun 14, 2022 25.01 25.16 24.48 24.66 1,117,885 -0.19(-0.76%)
Jun 13, 2022 25.38 25.45 24.75 24.85 2,476,151 -0.98(-3.79%)
Jun 10, 2022 26.13 26.17 25.82 25.83 2,852,518 -0.59(-2.23%)
Jun 09, 2022 26.94 27.01 26.42 26.42 951,504 -0.72(-2.65%)
Jun 08, 2022 27.18 27.48 27.09 27.14 1,116,640 -0.04(-0.15%)
Jun 07, 2022 26.90 27.22 26.76 27.18 376,160 +0.15(+0.55%)
Jun 06, 2022 27.22 27.37 26.95 27.03 385,400 +0.05(+0.19%)
Jun 03, 2022 27.22 27.29 26.92 26.98 504,811 -0.46(-1.68%)
Jun 02, 2022 27.11 27.46 26.81 27.44 2,082,345 +0.26(+0.96%)
Jun 01, 2022 27.42 27.51 26.93 27.18 1,330,742 -0.15(-0.55%)
May 31, 2022 27.40 27.54 27.16 27.33 3,073,592 -0.21(-0.76%)
May 27, 2022 27.11 27.54 27.11 27.54 665,386 +0.49(+1.81%)
May 26, 2022 26.81 27.23 26.69 27.05 735,558 +0.34(+1.27%)
May 25, 2022 26.31 26.81 26.22 26.71 691,566 +0.42(+1.60%)
May 24, 2022 26.09 26.36 25.66 26.29 727,661 -0.01(-0.04%)
May 23, 2022 26.32 26.43 25.95 26.30 1,315,143 +0.26(+1.00%)
May 20, 2022 26.10 26.18 25.46 26.04 685,270 +0.20(+0.77%)
May 19, 2022 25.78 26.07 25.55 25.84 712,117 -0.63(-2.38%)
May 18, 2022 26.93 26.97 26.39 26.47 838,647 -0.64(-2.36%)
May 17, 2022 26.69 27.12 26.57 27.11 632,913 +0.75(+2.85%)
May 16, 2022 26.43 26.59 26.26 26.36 590,576 -0.10(-0.38%)
May 13, 2022 26.01 26.54 26.00 26.46 1,415,874 +0.65(+2.52%)
May 12, 2022 25.26 25.82 25.23 25.81 2,932,855 +0.46(+1.81%)
May 11, 2022 25.91 26.17 25.32 25.35 1,178,831 -0.62(-2.39%)
May 10, 2022 26.34 26.34 25.68 25.97 1,262,634 +0.05(+0.19%)
May 09, 2022 26.11 26.35 25.81 25.92 1,493,014 -0.48(-1.82%)
May 06, 2022 26.55 26.76 26.20 26.40 826,211 -0.36(-1.35%)
May 05, 2022 27.25 27.34 26.53 26.76 816,471 -0.60(-2.19%)
May 04, 2022 26.54 27.40 26.41 27.36 935,154 +0.85(+3.21%)
May 03, 2022 26.34 26.70 26.23 26.51 1,109,115 +0.11(+0.42%)
May 02, 2022 26.12 26.53 25.89 26.40 571,824 +0.42(+1.62%)
Apr 29, 2022 27.04 27.06 25.95 25.98 511,652 -1.15(-4.24%)
Apr 28, 2022 27.19 27.27 26.59 27.13 1,429,590 +0.08(+0.30%)
Apr 27, 2022 27.56 27.61 27.05 27.05 617,058 -0.48(-1.74%)
Apr 26, 2022 28.13 28.25 27.52 27.53 548,741 -0.81(-2.86%)
Apr 25, 2022 28.23 28.36 27.71 28.34 873,495 +0.03(+0.11%)
Apr 22, 2022 29.02 29.03 28.29 28.31 1,164,876 -0.93(-3.18%)
Apr 21, 2022 29.92 30.05 29.19 29.24 753,347 -0.41(-1.38%)
Apr 20, 2022 29.66 29.92 29.58 29.65 366,826 +0.00(+0.00%)
Apr 19, 2022 29.09 29.71 29.09 29.65 581,288 +0.58(+2.00%)
Apr 18, 2022 29.26 29.50 28.93 29.07 5,110,511 -0.36(-1.22%)
Apr 14, 2022 29.81 29.84 29.40 29.43 896,139 -0.36(-1.21%)
Apr 13, 2022 29.34 29.84 29.31 29.79 230,080 +0.47(+1.60%)
Apr 12, 2022 29.63 29.83 29.23 29.32 889,282 -0.17(-0.58%)
Apr 11, 2022 29.60 29.92 29.47 29.49 592,176 -0.20(-0.67%)
Apr 08, 2022 29.59 29.88 29.38 29.69 271,451 +0.08(+0.27%)
Apr 07, 2022 29.70 29.74 29.28 29.61 459,284 -0.18(-0.60%)
Apr 06, 2022 29.85 29.96 29.65 29.79 483,068 -0.28(-0.91%)
Apr 05, 2022 30.26 30.48 29.98 30.07 321,866 -0.38(-1.23%)
Apr 04, 2022 30.16 30.48 30.10 30.44 420,839 +0.31(+1.03%)
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.