US Telecommunications Ishares ETF (NY: IYZ )

22.93 +0.30 (+1.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 29.91 30.27 29.75 30.09 882,300 -0.21(-0.69%)
Feb 25, 2022 29.58 30.35 29.86 30.30 804,785 +0.81(+2.75%)
Feb 24, 2022 28.52 29.55 28.50 29.49 799,067 +0.41(+1.41%)
Feb 23, 2022 29.91 29.95 29.04 29.08 992,634 -0.73(-2.45%)
Feb 22, 2022 30.13 30.20 29.64 29.81 861,577 -0.27(-0.90%)
Feb 18, 2022 30.08 0 -0.01(-0.03%)
Feb 17, 2022 30.41 30.51 30.06 30.09 383,684 -0.44(-1.44%)
Feb 16, 2022 30.33 30.61 30.22 30.53 427,046 -0.01(-0.03%)
Feb 15, 2022 30.09 30.56 30.09 30.54 245,279 +0.70(+2.35%)
Feb 14, 2022 30.00 30.06 29.65 29.84 795,524 -0.20(-0.67%)
Feb 11, 2022 30.58 30.66 29.98 30.04 746,919 -0.51(-1.67%)
Feb 10, 2022 30.72 31.07 30.45 30.55 416,917 -0.68(-2.19%)
Feb 09, 2022 30.86 31.24 30.86 31.23 368,216 +0.59(+1.91%)
Feb 08, 2022 30.52 30.74 30.45 30.65 547,766 +0.15(+0.49%)
Feb 07, 2022 30.57 30.68 30.43 30.50 441,935 -0.05(-0.16%)
Feb 04, 2022 30.53 30.78 30.25 30.55 335,557 -0.14(-0.46%)
Feb 03, 2022 30.86 30.69 30.69 475,396 -0.34(-1.10%)
Feb 02, 2022 30.99 31.10 30.82 31.03 443,267 +0.07(+0.23%)
Feb 01, 2022 30.66 31.00 30.57 30.96 984,032 +0.03(+0.10%)
Jan 31, 2022 30.41 30.97 30.93 714,002 +0.42(+1.38%)
Jan 28, 2022 29.61 30.52 29.55 30.51 1,081,096 +0.85(+2.87%)
Jan 27, 2022 29.75 30.39 29.57 29.66 988,795 -0.15(-0.50%)
Jan 26, 2022 30.63 30.72 29.63 29.81 1,334,149 -0.65(-2.13%)
Jan 25, 2022 30.43 30.70 30.06 30.46 1,751,123 -0.40(-1.30%)
Jan 24, 2022 30.53 30.91 29.86 30.86 7,588,755 +0.18(+0.59%)
Jan 21, 2022 31.18 31.28 30.65 30.68 884,074 -0.54(-1.73%)
Jan 20, 2022 31.69 32.00 31.20 31.22 387,834 -0.32(-1.01%)
Jan 19, 2022 31.66 31.83 31.47 31.54 471,681 -0.25(-0.79%)
Jan 18, 2022 31.98 32.03 31.70 31.79 403,771 -0.61(-1.88%)
Jan 14, 2022 32.40 0 -0.09(-0.28%)
Jan 13, 2022 32.64 32.76 32.42 32.49 363,196 -0.21(-0.64%)
Jan 12, 2022 32.86 33.04 32.65 32.70 366,401 -0.14(-0.43%)
Jan 11, 2022 32.58 32.85 32.40 32.84 244,592 +0.29(+0.89%)
Jan 10, 2022 32.42 32.58 32.15 32.55 485,443 +0.02(+0.06%)
Jan 07, 2022 32.48 32.72 32.45 32.53 294,112 -0.03(-0.09%)
Jan 06, 2022 32.56 32.83 32.48 32.56 654,980 +0.00(+0.00%)
Jan 05, 2022 32.90 33.20 32.54 32.56 387,876 -0.39(-1.18%)
Jan 04, 2022 33.16 33.32 32.87 32.95 513,334 -0.20(-0.60%)
Jan 03, 2022 32.90 33.19 32.83 33.15 458,035 +0.24(+0.73%)
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%)
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.