Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

20.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 20.60 20.96 20.60 20.86 300,504 +0.28(+1.36%)
Apr 22, 2024 20.81 20.87 20.50 20.58 482,729 -0.10(-0.48%)
Apr 19, 2024 20.58 20.73 20.57 20.68 329,021 +0.08(+0.39%)
Apr 18, 2024 20.48 20.72 20.48 20.60 439,076 +0.13(+0.64%)
Apr 17, 2024 20.58 20.67 20.42 20.47 515,356 -0.05(-0.24%)
Apr 16, 2024 20.58 20.61 20.43 20.52 261,268 -0.08(-0.39%)
Apr 15, 2024 20.95 20.96 20.52 20.60 302,620 -0.15(-0.72%)
Apr 12, 2024 21.02 21.02 20.71 20.75 249,169 -0.45(-2.12%)
Apr 11, 2024 21.15 21.25 20.98 21.20 239,990 +0.11(+0.52%)
Apr 10, 2024 21.32 21.32 20.96 21.09 556,180 -0.43(-2.00%)
Apr 09, 2024 21.36 21.52 21.29 21.52 285,594 +0.20(+0.94%)
Apr 08, 2024 21.26 21.40 21.21 21.32 627,453 +0.05(+0.24%)
Apr 05, 2024 21.33 21.36 21.14 21.27 834,543 -0.08(-0.37%)
Apr 04, 2024 21.69 21.88 21.33 21.35 327,727 -0.27(-1.25%)
Apr 03, 2024 21.56 21.64 21.52 21.62 245,034 +0.02(+0.09%)
Apr 02, 2024 21.75 21.78 21.54 21.60 638,420 -0.25(-1.14%)
Apr 01, 2024 21.95 21.95 21.72 21.85 314,648 -0.13(-0.59%)
Mar 28, 2024 21.96 22.00 22.00 21.98 354,730 +0.02(+0.09%)
Mar 27, 2024 21.79 21.97 21.79 21.96 489,625 +0.27(+1.24%)
Mar 26, 2024 21.79 21.84 21.66 21.69 476,637 -0.09(-0.41%)
Mar 25, 2024 21.71 21.80 21.70 21.78 250,094 +0.06(+0.28%)
Mar 22, 2024 21.85 21.88 21.70 21.72 1,157,061 -0.13(-0.59%)
Mar 21, 2024 21.78 21.91 21.76 21.85 402,723 -0.05(-0.23%)
Mar 20, 2024 21.66 21.95 21.64 21.90 758,946 +0.20(+0.92%)
Mar 19, 2024 21.69 21.75 21.65 21.70 422,779 -0.03(-0.14%)
Mar 18, 2024 21.67 21.84 21.60 21.73 746,130 +0.11(+0.51%)
Mar 15, 2024 21.71 21.80 21.61 21.62 538,003 -0.15(-0.69%)
Mar 14, 2024 22.04 22.04 21.66 21.77 642,948 -0.30(-1.36%)
Mar 13, 2024 22.05 22.20 22.02 22.07 264,747 +0.00(+0.00%)
Mar 12, 2024 22.20 22.20 21.95 22.07 380,963 -0.08(-0.36%)
Mar 11, 2024 21.84 22.18 21.84 22.15 400,342 +0.24(+1.10%)
Mar 08, 2024 21.87 21.98 21.83 21.91 632,542 +0.10(+0.46%)
Mar 07, 2024 21.97 21.98 21.78 21.81 425,108 -0.22(-1.00%)
Mar 06, 2024 22.04 22.16 21.95 22.03 979,203 -0.01(-0.05%)
Mar 05, 2024 21.95 22.13 21.90 22.04 1,485,290 +0.03(+0.14%)
Mar 04, 2024 22.14 22.17 21.94 22.01 388,424 -0.17(-0.77%)
Mar 01, 2024 21.87 22.22 21.86 22.18 708,615 +0.22(+1.00%)
Feb 29, 2024 21.91 22.02 21.89 21.96 1,376,305 +0.16(+0.73%)
Feb 28, 2024 21.83 21.91 21.78 21.80 265,759 -0.09(-0.41%)
Feb 27, 2024 21.84 21.91 21.76 21.89 595,959 +0.07(+0.32%)
Feb 26, 2024 21.83 22.02 21.80 21.82 2,054,597 -0.06(-0.27%)
Feb 23, 2024 21.96 22.00 21.79 21.88 763,893 -0.09(-0.39%)
Feb 22, 2024 21.92 21.98 21.79 21.96 949,108 +0.11(+0.48%)
Feb 21, 2024 21.90 21.90 21.75 21.86 391,115 -0.01(-0.05%)
Feb 20, 2024 21.78 21.96 21.76 21.87 692,625 -0.07(-0.32%)
Feb 16, 2024 22.08 22.11 21.93 21.94 682,168 -0.34(-1.53%)
Feb 15, 2024 22.20 22.34 22.19 22.28 508,006 -0.03(-0.13%)
Feb 14, 2024 22.23 22.34 22.15 22.31 289,126 +0.17(+0.77%)
Feb 13, 2024 22.24 22.37 21.96 22.14 1,454,575 -0.51(-2.25%)
Feb 12, 2024 22.45 22.76 22.45 22.65 1,107,049 +0.23(+1.03%)
Feb 09, 2024 22.26 22.57 22.26 22.42 440,106 +0.19(+0.85%)
Feb 08, 2024 22.50 22.51 22.18 22.23 752,624 -0.35(-1.55%)
Feb 07, 2024 22.95 22.95 22.57 22.58 612,533 -0.40(-1.74%)
Feb 06, 2024 23.04 23.14 22.91 22.98 689,032 +0.04(+0.17%)
Feb 05, 2024 23.12 23.13 22.91 22.94 257,707 -0.29(-1.25%)
Feb 02, 2024 23.40 23.49 23.15 23.23 486,255 -0.46(-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.