US Telecommunications Ishares ETF (NY: IYZ )

26.87 +0.46 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 27.42 27.51 26.93 27.18 1,330,742 -0.15(-0.55%)
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%)
Mar 01, 2022 30.00 30.12 29.53 29.68 1,001,742 -0.41(-1.36%)
Feb 28, 2022 29.91 30.27 29.75 30.09 882,300 -0.21(-0.69%)
Feb 25, 2022 29.58 30.35 29.86 30.30 804,785 +0.81(+2.75%)
Feb 24, 2022 28.52 29.55 28.50 29.49 799,067 +0.41(+1.41%)
Feb 23, 2022 29.91 29.95 29.04 29.08 992,634 -0.73(-2.45%)
Feb 22, 2022 30.13 30.20 29.64 29.81 861,577 -0.27(-0.90%)
Feb 18, 2022 30.08 0 -0.01(-0.03%)
Feb 17, 2022 30.41 30.51 30.06 30.09 383,684 -0.44(-1.44%)
Feb 16, 2022 30.33 30.61 30.22 30.53 427,046 -0.01(-0.03%)
Feb 15, 2022 30.09 30.56 30.09 30.54 245,279 +0.70(+2.35%)
Feb 14, 2022 30.00 30.06 29.65 29.84 795,524 -0.20(-0.67%)
Feb 11, 2022 30.58 30.66 29.98 30.04 746,919 -0.51(-1.67%)
Feb 10, 2022 30.72 31.07 30.45 30.55 416,917 -0.68(-2.19%)
Feb 09, 2022 30.86 31.24 30.86 31.23 368,216 +0.59(+1.91%)
Feb 08, 2022 30.52 30.74 30.45 30.65 547,766 +0.15(+0.49%)
Feb 07, 2022 30.57 30.68 30.43 30.50 441,935 -0.05(-0.16%)
Feb 04, 2022 30.53 30.78 30.25 30.55 335,557 -0.14(-0.46%)
Feb 03, 2022 30.86 30.69 30.69 475,396 -0.34(-1.10%)
Feb 02, 2022 30.99 31.10 30.82 31.03 443,267 +0.07(+0.23%)
Feb 01, 2022 30.66 31.00 30.57 30.96 984,032 +0.03(+0.10%)
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.