US Telecommunications Ishares ETF (NY: IYZ )

21.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.07 25.14 24.71 24.75 612,480 -0.13(-0.52%)
Aug 30, 2022 25.25 25.32 24.82 24.88 699,723 -0.32(-1.27%)
Aug 29, 2022 25.23 25.42 25.18 25.20 443,859 -0.19(-0.75%)
Aug 26, 2022 26.02 26.14 25.38 25.39 1,201,570 -0.68(-2.61%)
Aug 25, 2022 25.78 26.07 25.70 26.07 201,390 +0.42(+1.64%)
Aug 24, 2022 25.58 25.82 25.56 25.65 201,093 +0.00(+0.00%)
Aug 23, 2022 25.79 26.01 25.65 25.65 338,960 -0.20(-0.77%)
Aug 22, 2022 26.19 26.23 25.81 25.85 530,996 -0.59(-2.23%)
Aug 19, 2022 26.57 26.57 26.27 26.44 605,292 -0.23(-0.86%)
Aug 18, 2022 26.71 26.71 26.46 26.67 258,491 +0.18(+0.68%)
Aug 17, 2022 26.78 26.78 26.46 26.49 733,180 -0.54(-2.00%)
Aug 16, 2022 26.80 27.16 26.80 27.03 361,121 +0.02(+0.07%)
Aug 15, 2022 26.73 27.02 26.69 27.01 443,991 +0.14(+0.52%)
Aug 12, 2022 26.61 26.88 26.51 26.87 269,415 +0.46(+1.74%)
Aug 11, 2022 26.58 26.83 26.39 26.41 429,464 +0.04(+0.15%)
Aug 10, 2022 26.18 26.42 26.18 26.37 335,945 +0.51(+1.97%)
Aug 09, 2022 26.11 26.11 25.79 25.86 385,240 -0.28(-1.07%)
Aug 08, 2022 26.19 26.49 26.07 26.14 595,250 +0.03(+0.11%)
Aug 05, 2022 25.80 26.13 25.78 26.11 1,068,422 +0.04(+0.15%)
Aug 04, 2022 25.93 26.20 25.92 26.07 620,758 +0.15(+0.58%)
Aug 03, 2022 25.55 26.01 25.41 25.92 391,387 +0.52(+2.05%)
Aug 02, 2022 25.47 25.66 25.39 25.40 415,102 -0.10(-0.39%)
Aug 01, 2022 25.35 25.66 25.33 25.50 571,155 -0.04(-0.16%)
Jul 29, 2022 25.56 25.61 25.26 25.54 649,960 -0.28(-1.08%)
Jul 28, 2022 25.70 25.92 25.49 25.82 659,175 -0.23(-0.88%)
Jul 27, 2022 25.81 26.18 25.71 26.05 406,410 +0.42(+1.64%)
Jul 26, 2022 25.53 25.73 25.52 25.63 649,548 -0.04(-0.16%)
Jul 25, 2022 25.72 25.81 25.55 25.67 316,609 -0.07(-0.27%)
Jul 22, 2022 25.99 26.05 25.51 25.74 485,631 -0.47(-1.79%)
Jul 21, 2022 25.75 26.37 25.53 26.21 676,630 +0.08(+0.31%)
Jul 20, 2022 26.06 26.27 25.90 26.13 475,008 +0.09(+0.35%)
Jul 19, 2022 25.61 26.07 25.61 26.04 1,048,321 +0.60(+2.36%)
Jul 18, 2022 25.77 25.77 25.37 25.44 234,730 -0.17(-0.66%)
Jul 15, 2022 25.38 25.62 25.18 25.61 939,725 +0.52(+2.07%)
Jul 14, 2022 24.91 25.14 24.74 25.09 581,939 -0.17(-0.67%)
Jul 13, 2022 24.96 25.43 24.92 25.26 456,678 -0.05(-0.20%)
Jul 12, 2022 25.16 25.62 25.16 25.31 554,892 +0.14(+0.56%)
Jul 11, 2022 25.56 25.56 25.11 25.17 1,997,088 -0.48(-1.87%)
Jul 08, 2022 25.55 25.83 25.43 25.65 487,236 +0.04(+0.16%)
Jul 07, 2022 25.52 25.67 25.49 25.61 266,600 +0.17(+0.67%)
Jul 06, 2022 25.45 25.60 25.22 25.44 447,658 +0.00(+0.00%)
Jul 05, 2022 25.09 25.44 24.76 25.44 415,920 +0.03(+0.12%)
Jul 01, 2022 25.13 25.46 24.94 25.41 742,678 +0.28(+1.11%)
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%)
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.