US Telecommunications Ishares ETF (NY: IYZ )

23.60 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 23.04 23.10 22.81 23.03 845,088 -0.13(-0.56%)
Oct 28, 2022 22.57 23.18 22.49 23.16 511,613 +0.66(+2.93%)
Oct 27, 2022 22.71 22.98 22.45 22.50 922,330 +0.19(+0.85%)
Oct 26, 2022 22.36 22.65 22.29 22.31 633,105 +0.03(+0.13%)
Oct 25, 2022 21.79 22.29 21.70 22.28 3,835,212 +0.52(+2.39%)
Oct 24, 2022 21.56 21.83 21.54 21.76 3,699,055 +0.33(+1.54%)
Oct 21, 2022 21.23 21.50 21.09 21.43 781,990 +0.12(+0.56%)
Oct 20, 2022 21.29 21.64 21.18 21.31 389,527 +0.10(+0.47%)
Oct 19, 2022 21.32 21.53 21.09 21.21 667,857 -0.28(-1.30%)
Oct 18, 2022 21.64 21.80 21.24 21.49 2,056,488 +0.23(+1.08%)
Oct 17, 2022 20.97 21.36 20.97 21.26 784,562 +0.59(+2.85%)
Oct 14, 2022 21.18 21.25 20.63 20.67 996,790 -0.28(-1.34%)
Oct 13, 2022 20.06 21.06 20.00 20.95 1,428,371 +0.55(+2.70%)
Oct 12, 2022 20.66 20.66 20.39 20.40 871,569 -0.21(-1.02%)
Oct 11, 2022 20.89 20.89 20.49 20.61 1,250,945 -0.31(-1.48%)
Oct 10, 2022 21.17 21.24 20.75 20.92 5,044,122 -0.21(-0.99%)
Oct 07, 2022 21.63 21.63 21.06 21.13 801,985 -0.69(-3.16%)
Oct 06, 2022 22.21 22.35 21.78 21.82 703,528 -0.34(-1.53%)
Oct 05, 2022 22.04 22.29 21.80 22.16 503,639 -0.19(-0.85%)
Oct 04, 2022 22.03 22.37 22.03 22.35 870,319 +0.62(+2.85%)
Oct 03, 2022 21.02 21.83 21.02 21.73 1,143,431 +0.85(+4.07%)
Sep 30, 2022 21.26 21.41 20.84 20.88 1,350,429 -0.35(-1.65%)
Sep 29, 2022 21.54 21.54 21.04 21.23 868,160 -0.52(-2.39%)
Sep 28, 2022 21.32 21.85 21.32 21.75 1,718,745 +0.55(+2.59%)
Sep 27, 2022 21.49 21.68 21.05 21.20 1,517,879 -0.03(-0.14%)
Sep 26, 2022 21.59 21.71 21.13 21.23 1,330,973 -0.56(-2.57%)
Sep 23, 2022 22.01 22.01 21.52 21.79 4,985,518 -0.38(-1.71%)
Sep 22, 2022 22.47 22.47 22.16 22.17 1,019,785 -0.36(-1.60%)
Sep 21, 2022 23.09 23.18 22.52 22.53 3,002,059 -0.53(-2.30%)
Sep 20, 2022 23.42 23.42 22.96 23.06 1,112,522 -0.46(-1.96%)
Sep 19, 2022 23.46 23.54 23.23 23.52 967,130 -0.05(-0.21%)
Sep 16, 2022 23.41 23.61 23.36 23.57 867,843 -0.11(-0.46%)
Sep 15, 2022 23.82 24.01 23.61 23.68 847,842 -0.26(-1.09%)
Sep 14, 2022 24.11 24.11 23.78 23.94 689,274 +0.00(+0.00%)
Sep 13, 2022 24.60 24.60 23.89 23.94 702,177 -1.11(-4.43%)
Sep 12, 2022 25.03 25.20 24.88 25.05 839,456 +0.19(+0.76%)
Sep 09, 2022 24.56 24.90 24.51 24.86 330,409 +0.49(+2.01%)
Sep 08, 2022 24.22 24.48 24.02 24.37 1,274,640 +0.07(+0.29%)
Sep 07, 2022 24.00 24.36 24.00 24.30 797,802 +0.32(+1.33%)
Sep 06, 2022 24.36 24.36 23.89 23.98 1,278,202 -0.30(-1.24%)
Sep 02, 2022 24.97 24.97 24.18 24.28 670,745 -0.48(-1.94%)
Sep 01, 2022 24.58 24.77 24.47 24.76 446,142 +0.01(+0.04%)
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%)
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.