US Telecommunications Ishares ETF (NY: IYZ )

26.84 -0.03 (-0.11%)
Streaming Delayed Price Updated: 11:32 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 29.96 30.14 29.67 30.13 441,133 +0.24(+0.80%)
Mar 31, 2022 30.25 30.34 29.88 29.89 673,794 -0.42(-1.39%)
Mar 30, 2022 30.25 30.43 30.20 30.31 813,287 -0.05(-0.16%)
Mar 29, 2022 30.09 30.40 30.09 30.36 839,638 +0.46(+1.54%)
Mar 28, 2022 29.76 29.90 29.51 29.90 335,392 +0.11(+0.37%)
Mar 25, 2022 29.62 29.80 29.45 29.79 607,147 +0.16(+0.54%)
Mar 24, 2022 29.45 29.63 29.35 29.63 400,096 +0.13(+0.44%)
Mar 23, 2022 29.89 29.98 29.50 29.50 1,225,801 -0.54(-1.80%)
Mar 22, 2022 29.83 30.19 29.83 30.04 309,774 +0.24(+0.81%)
Mar 21, 2022 29.93 30.11 29.63 29.80 419,821 -0.20(-0.67%)
Mar 18, 2022 29.66 30.12 29.65 30.00 1,360,388 +0.17(+0.57%)
Mar 17, 2022 29.43 29.86 29.39 29.83 1,096,517 +0.24(+0.81%)
Mar 16, 2022 29.26 29.61 28.98 29.59 662,269 +0.44(+1.51%)
Mar 15, 2022 28.88 29.22 28.87 29.15 594,175 +0.46(+1.60%)
Mar 14, 2022 28.98 29.21 28.61 28.69 1,868,506 -0.31(-1.07%)
Mar 11, 2022 29.44 29.64 28.98 29.00 1,830,364 -0.25(-0.85%)
Mar 10, 2022 29.15 29.36 28.96 29.25 767,329 -0.26(-0.88%)
Mar 09, 2022 29.69 29.76 29.46 29.51 492,031 +0.41(+1.41%)
Mar 08, 2022 29.37 29.76 29.00 29.10 1,820,005 -0.25(-0.85%)
Mar 07, 2022 29.68 29.70 29.33 29.35 4,857,794 -0.49(-1.64%)
Mar 04, 2022 29.76 29.95 29.65 29.84 541,197 -0.26(-0.86%)
Mar 03, 2022 30.30 30.53 29.95 30.10 876,873 +0.02(+0.07%)
Mar 02, 2022 29.88 30.18 29.70 30.08 603,276 +0.40(+1.35%)
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.