US Telecommunications Ishares ETF (NY: IYZ )

26.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

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