US Telecommunications Ishares ETF (NY: IYZ )

22.63 -0.10 (-0.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

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