US Telecommunications Ishares ETF (NY: IYZ )

23.43 +0.05 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 23.46 23.55 23.43 23.43 144,714 +0.05(+0.21%)
Nov 23, 2022 23.25 23.48 23.25 23.38 247,885 +0.11(+0.47%)
Nov 22, 2022 22.95 23.30 22.93 23.27 480,857 +0.39(+1.70%)
Nov 21, 2022 22.98 23.11 22.79 22.88 491,543 -0.16(-0.69%)
Nov 18, 2022 22.95 23.16 22.93 23.04 390,749 +0.26(+1.14%)
Nov 17, 2022 22.53 22.86 22.38 22.78 981,239 +0.19(+0.84%)
Nov 16, 2022 22.90 22.90 22.51 22.59 481,287 -0.28(-1.22%)
Nov 15, 2022 23.17 23.28 22.69 22.87 1,606,252 +0.02(+0.09%)
Nov 14, 2022 22.80 23.18 22.80 22.85 836,567 -0.04(-0.17%)
Nov 11, 2022 22.56 22.94 22.45 22.89 646,893 +0.28(+1.24%)
Nov 10, 2022 22.39 22.62 22.19 22.61 651,455 +1.04(+4.82%)
Nov 09, 2022 22.16 22.16 21.57 21.57 1,624,868 -0.63(-2.84%)
Nov 08, 2022 22.17 22.53 21.96 22.20 982,078 +0.02(+0.09%)
Nov 07, 2022 22.21 22.27 21.97 22.18 518,311 +0.07(+0.32%)
Nov 04, 2022 22.33 22.34 21.83 22.11 1,220,737 +0.13(+0.59%)
Nov 03, 2022 22.15 22.15 21.91 21.98 1,681,735 -0.64(-2.83%)
Nov 02, 2022 23.09 23.37 22.62 22.62 1,479,873 -0.43(-1.87%)
Nov 01, 2022 23.30 23.40 22.97 23.05 487,983 +0.02(+0.09%)
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%)
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.