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 (%)
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%)
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%)
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.