US Telecommunications Ishares ETF (NY: IYZ )

26.36 -0.10 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.12 33.24 32.91 32.91 396,084 -0.22(-0.66%)
Dec 30, 2021 33.18 33.31 33.10 33.13 1,111,436 +0.02(+0.06%)
Dec 29, 2021 33.08 33.25 33.03 33.11 145,230 -0.04(-0.12%)
Dec 28, 2021 33.06 33.33 33.03 33.15 268,463 +0.04(+0.12%)
Dec 27, 2021 32.79 33.13 32.79 33.11 319,902 +0.28(+0.85%)
Dec 23, 2021 32.65 32.92 32.64 32.83 276,631 +0.32(+0.98%)
Dec 22, 2021 32.37 32.55 32.18 32.51 194,686 +0.11(+0.34%)
Dec 21, 2021 32.16 32.49 32.16 32.40 603,476 +0.33(+1.03%)
Dec 20, 2021 32.01 32.11 31.79 32.07 404,653 -0.24(-0.74%)
Dec 17, 2021 31.78 32.38 31.71 32.31 471,436 +0.41(+1.29%)
Dec 16, 2021 31.74 32.13 31.74 31.90 638,324 +0.27(+0.85%)
Dec 15, 2021 31.33 31.66 31.20 31.63 719,886 +0.28(+0.89%)
Dec 14, 2021 31.01 31.60 31.01 31.35 4,558,204 +0.01(+0.03%)
Dec 13, 2021 31.40 31.54 31.21 31.34 458,699 -0.29(-0.92%)
Dec 10, 2021 31.48 31.65 31.36 31.63 1,136,454 +0.35(+1.12%)
Dec 09, 2021 31.39 31.62 31.20 31.28 382,535 -0.05(-0.16%)
Dec 08, 2021 31.42 31.65 31.20 31.33 271,774 -0.12(-0.38%)
Dec 07, 2021 31.53 31.79 31.30 31.45 533,893 +0.13(+0.42%)
Dec 06, 2021 31.43 31.61 31.29 31.32 913,021 +0.09(+0.29%)
Dec 03, 2021 31.23 31.33 30.99 31.23 4,946,028 +0.08(+0.26%)
Dec 02, 2021 30.41 31.30 30.41 31.15 537,239 +0.88(+2.91%)
Dec 01, 2021 31.14 31.30 30.26 30.27 642,300 -0.45(-1.46%)
Nov 30, 2021 31.37 31.42 30.61 30.72 2,449,120 -0.82(-2.60%)
Nov 29, 2021 31.73 31.73 31.37 31.54 394,759 +0.06(+0.19%)
Nov 26, 2021 31.43 31.63 31.39 31.48 580,950 -0.42(-1.32%)
Nov 24, 2021 31.72 31.94 31.72 31.90 644,900 +0.07(+0.22%)
Nov 23, 2021 31.62 31.92 31.60 31.83 329,696 +0.20(+0.63%)
Nov 22, 2021 31.51 31.98 31.49 31.63 292,913 +0.12(+0.38%)
Nov 19, 2021 31.88 31.88 31.43 31.51 1,634,523 -0.40(-1.25%)
Nov 18, 2021 32.06 31.95 31.87 31.91 639,842 -0.64(-1.97%)
Nov 17, 2021 32.52 32.58 32.37 32.55 154,002 -0.03(-0.09%)
Nov 16, 2021 32.62 32.83 32.57 32.58 130,852 -0.12(-0.37%)
Nov 15, 2021 32.80 32.80 32.62 32.70 259,247 +0.01(+0.03%)
Nov 12, 2021 32.65 32.78 32.56 32.69 131,093 +0.07(+0.21%)
Nov 11, 2021 32.73 32.82 32.62 32.62 179,596 -0.15(-0.46%)
Nov 10, 2021 32.73 32.77 180,334 +0.00(+0.00%)
Nov 09, 2021 32.63 32.82 32.61 32.77 101,119 +0.06(+0.18%)
Nov 08, 2021 33.13 33.13 32.66 32.71 129,089 -0.38(-1.15%)
Nov 05, 2021 32.89 33.31 32.82 33.09 200,939 +0.40(+1.22%)
Nov 04, 2021 33.03 33.17 32.54 32.69 167,569 -0.48(-1.43%)
Nov 03, 2021 32.73 33.20 32.73 33.16 259,825 +0.41(+1.27%)
Nov 02, 2021 32.40 32.79 32.40 32.75 425,721 +0.61(+1.90%)
Nov 01, 2021 31.77 32.19 31.80 32.14 219,120 +0.34(+1.07%)
Oct 29, 2021 31.84 32.07 31.69 31.80 144,608 -0.23(-0.72%)
Oct 28, 2021 31.86 32.22 31.70 32.03 92,744 +0.05(+0.16%)
Oct 27, 2021 32.26 32.31 31.97 31.98 80,050 -0.22(-0.68%)
Oct 26, 2021 32.29 32.19 32.20 101,396 +0.05(+0.16%)
Oct 25, 2021 32.37 32.37 32.12 32.15 125,244 -0.20(-0.62%)
Oct 22, 2021 32.55 32.56 32.26 32.35 87,458 -0.27(-0.83%)
Oct 21, 2021 32.81 32.81 32.53 32.62 166,383 -0.19(-0.58%)
Oct 20, 2021 32.57 32.86 32.52 32.81 293,933 +0.44(+1.36%)
Oct 19, 2021 32.16 32.38 32.16 32.37 111,338 +0.29(+0.90%)
Oct 18, 2021 32.06 32.22 31.85 32.08 483,784 -0.07(-0.22%)
Oct 15, 2021 32.55 32.55 32.10 32.15 119,510 -0.19(-0.59%)
Oct 14, 2021 32.03 32.40 32.01 32.34 108,181 +0.55(+1.73%)
Oct 13, 2021 31.72 31.84 31.54 31.79 474,547 +0.12(+0.38%)
Oct 12, 2021 31.90 31.89 31.60 31.67 247,775 -0.23(-0.72%)
Oct 11, 2021 32.39 32.39 31.89 31.90 116,155 -0.51(-1.57%)
Oct 08, 2021 33.03 33.03 32.39 32.41 317,556 -0.59(-1.79%)
Oct 07, 2021 32.84 33.19 32.84 33.00 176,320 +0.41(+1.26%)
Oct 06, 2021 32.43 32.60 32.17 32.59 153,408 -0.09(-0.28%)
Oct 05, 2021 32.56 32.92 32.54 32.68 117,408 +0.05(+0.17%)
Oct 04, 2021 32.84 32.91 32.56 32.62 96,931 -0.23(-0.72%)
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.