US Telecommunications Ishares ETF (NY: IYZ )

27.54 +0.49 (+1.81%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.