Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

21.99 +0.03 (+0.14%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 22.83 22.95 22.71 22.86 277,777 +0.23(+1.02%)
Aug 30, 2023 22.68 22.69 22.53 22.63 393,899 +0.01(+0.04%)
Aug 29, 2023 22.14 22.63 22.14 22.62 392,905 +0.51(+2.31%)
Aug 28, 2023 21.97 22.14 21.97 22.11 232,854 +0.19(+0.87%)
Aug 25, 2023 21.80 22.01 21.80 21.92 353,153 +0.13(+0.60%)
Aug 24, 2023 22.07 22.15 21.79 21.79 678,260 -0.29(-1.31%)
Aug 23, 2023 21.97 22.13 21.97 22.08 464,880 +0.13(+0.59%)
Aug 22, 2023 21.97 22.08 21.89 21.95 517,748 -0.03(-0.14%)
Aug 21, 2023 21.91 22.06 21.88 21.98 229,247 +0.01(+0.05%)
Aug 18, 2023 21.94 22.11 21.92 21.97 644,521 -0.07(-0.32%)
Aug 17, 2023 22.22 22.34 22.04 22.04 276,857 +0.03(+0.14%)
Aug 16, 2023 22.29 22.32 22.01 22.01 341,348 -0.34(-1.52%)
Aug 15, 2023 22.40 22.45 22.32 22.35 198,001 -0.15(-0.67%)
Aug 14, 2023 22.37 22.51 22.37 22.50 280,006 +0.07(+0.31%)
Aug 11, 2023 22.23 22.49 22.23 22.43 261,137 +0.07(+0.31%)
Aug 10, 2023 22.30 22.63 22.29 22.36 390,784 +0.18(+0.81%)
Aug 09, 2023 22.38 22.38 22.12 22.18 359,580 -0.14(-0.63%)
Aug 08, 2023 22.02 22.34 22.02 22.32 236,673 +0.11(+0.50%)
Aug 07, 2023 22.18 22.23 22.04 22.21 214,842 +0.11(+0.50%)
Aug 04, 2023 22.34 22.44 22.09 22.10 252,902 -0.19(-0.86%)
Aug 03, 2023 22.26 22.43 22.15 22.29 429,296 -0.05(-0.21%)
Aug 02, 2023 22.39 22.49 22.32 22.34 734,006 -0.19(-0.84%)
Aug 01, 2023 22.55 22.57 22.41 22.53 217,270 +0.11(+0.49%)
Jul 31, 2023 22.23 22.44 22.23 22.42 360,599 +0.19(+0.85%)
Jul 28, 2023 22.15 22.38 22.14 22.23 368,456 +0.13(+0.59%)
Jul 27, 2023 22.34 22.55 22.07 22.10 413,132 +0.03(+0.14%)
Jul 26, 2023 22.31 22.32 21.97 22.07 335,707 -0.22(-0.99%)
Jul 25, 2023 22.41 22.60 22.18 22.29 222,794 -0.04(-0.18%)
Jul 24, 2023 22.20 22.45 22.20 22.33 332,685 +0.12(+0.54%)
Jul 21, 2023 22.30 22.39 22.16 22.21 687,833 -0.01(-0.05%)
Jul 20, 2023 22.08 22.31 22.00 22.22 7,984,635 +0.13(+0.59%)
Jul 19, 2023 21.73 22.10 21.73 22.09 5,068,608 +0.64(+2.98%)
Jul 18, 2023 21.26 21.59 21.19 21.45 664,310 +0.28(+1.32%)
Jul 17, 2023 21.31 21.37 21.16 21.17 787,913 -0.30(-1.40%)
Jul 14, 2023 21.80 21.86 21.46 21.47 1,201,676 -0.60(-2.72%)
Jul 13, 2023 22.07 22.10 21.94 22.07 1,001,175 -0.14(-0.63%)
Jul 12, 2023 22.49 22.52 22.20 22.21 1,101,122 -0.13(-0.58%)
Jul 11, 2023 22.09 22.34 22.09 22.34 904,465 +0.29(+1.32%)
Jul 10, 2023 22.01 22.24 21.98 22.05 8,922,066 -0.01(-0.05%)
Jul 07, 2023 21.89 22.29 21.89 22.06 340,777 +0.08(+0.36%)
Jul 06, 2023 21.91 22.17 21.78 21.98 431,347 -0.18(-0.81%)
Jul 05, 2023 22.02 22.23 21.95 22.16 681,392 -0.03(-0.14%)
Jul 03, 2023 22.03 22.19 22.01 22.19 182,025 +0.09(+0.41%)
Jun 30, 2023 22.10 22.20 22.05 22.10 780,258 +0.15(+0.68%)
Jun 29, 2023 21.79 21.97 21.79 21.95 376,768 +0.13(+0.60%)
Jun 28, 2023 21.78 21.82 21.56 21.82 249,147 +0.07(+0.30%)
Jun 27, 2023 21.28 21.81 21.28 21.75 291,658 +0.47(+2.23%)
Jun 26, 2023 21.05 21.33 21.05 21.28 234,461 +0.25(+1.19%)
Jun 23, 2023 21.18 21.26 21.00 21.03 353,290 -0.30(-1.41%)
Jun 22, 2023 21.38 21.38 21.18 21.33 333,166 -0.06(-0.28%)
Jun 21, 2023 21.66 21.66 21.39 21.39 335,689 -0.37(-1.70%)
Jun 20, 2023 22.07 22.13 21.76 21.76 533,882 -0.39(-1.76%)
Jun 16, 2023 22.31 22.40 22.12 22.15 786,606 -0.08(-0.36%)
Jun 15, 2023 21.86 22.29 21.86 22.23 266,615 +0.25(+1.14%)
Jun 14, 2023 22.07 22.23 21.89 21.98 601,694 +0.03(+0.14%)
Jun 13, 2023 21.89 22.05 21.87 21.95 222,466 +0.14(+0.64%)
Jun 12, 2023 21.51 21.81 21.47 21.81 183,504 +0.39(+1.82%)
Jun 09, 2023 21.60 21.71 21.40 21.42 219,268 -0.17(-0.79%)
Jun 08, 2023 21.53 21.61 21.39 21.59 157,117 +0.03(+0.14%)
Jun 07, 2023 21.23 21.58 21.23 21.56 236,480 +0.23(+1.08%)
Jun 06, 2023 21.40 21.40 21.17 21.33 253,757 -0.15(-0.70%)
Jun 05, 2023 21.47 21.59 21.41 21.48 300,988 -0.01(-0.05%)
Jun 02, 2023 21.17 21.55 21.17 21.49 378,587 +0.06(+0.28%)
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.