Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

21.35 +0.07 (+0.33%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 21.12 21.34 21.10 21.28 242,990 +0.20(+0.95%)
Jun 20, 2024 20.90 21.12 20.90 21.08 127,413 +0.11(+0.52%)
Jun 18, 2024 21.02 21.22 20.94 20.97 274,293 -0.05(-0.24%)
Jun 17, 2024 20.84 21.03 20.72 21.02 199,562 +0.14(+0.67%)
Jun 14, 2024 20.85 20.88 20.73 20.88 272,708 -0.10(-0.48%)
Jun 13, 2024 20.99 20.99 20.84 20.98 126,757 -0.02(-0.10%)
Jun 12, 2024 21.35 21.39 20.91 21.00 193,184 -0.12(-0.57%)
Jun 11, 2024 21.05 21.12 20.84 21.12 181,221 -0.17(-0.80%)
Jun 10, 2024 21.33 21.33 21.15 21.29 250,949 -0.14(-0.65%)
Jun 07, 2024 21.48 21.55 21.41 21.43 296,143 -0.16(-0.74%)
Jun 06, 2024 21.64 21.77 21.57 21.59 213,707 -0.01(-0.05%)
Jun 05, 2024 21.74 21.74 21.50 21.60 117,079 -0.04(-0.18%)
Jun 04, 2024 21.51 21.71 21.45 21.64 285,132 +0.05(+0.23%)
Jun 03, 2024 21.76 21.76 21.46 21.59 140,832 -0.11(-0.48%)
May 31, 2024 21.33 21.70 21.30 21.70 232,193 +0.38(+1.76%)
May 30, 2024 21.05 21.35 21.05 21.32 274,390 +0.27(+1.28%)
May 29, 2024 20.97 21.07 20.96 21.05 157,467 -0.08(-0.38%)
May 28, 2024 21.21 21.30 21.02 21.13 189,520 -0.09(-0.42%)
May 24, 2024 21.12 21.25 21.12 21.22 151,033 +0.13(+0.62%)
May 23, 2024 21.45 21.45 21.00 21.09 263,851 -0.39(-1.82%)
May 22, 2024 21.49 21.56 21.37 21.48 223,404 -0.11(-0.51%)
May 21, 2024 21.65 21.70 21.55 21.59 437,910 -0.16(-0.74%)
May 20, 2024 21.76 21.81 21.68 21.75 435,183 -0.07(-0.32%)
May 17, 2024 21.77 21.83 21.72 21.82 107,386 +0.03(+0.14%)
May 16, 2024 21.86 21.86 21.69 21.79 162,515 -0.04(-0.18%)
May 15, 2024 21.89 21.93 21.73 21.83 167,021 +0.08(+0.37%)
May 14, 2024 21.66 21.89 21.66 21.75 223,792 +0.14(+0.65%)
May 13, 2024 21.52 21.74 21.52 21.61 223,745 +0.17(+0.79%)
May 10, 2024 21.19 21.47 21.19 21.44 174,857 +0.26(+1.23%)
May 09, 2024 21.22 21.22 21.08 21.18 234,768 +0.01(+0.05%)
May 08, 2024 20.93 21.33 20.92 21.17 233,223 +0.19(+0.91%)
May 07, 2024 21.15 21.17 20.97 20.98 134,246 -0.08(-0.38%)
May 06, 2024 20.96 21.10 20.96 21.06 258,480 +0.17(+0.81%)
May 03, 2024 20.92 21.11 20.88 20.89 637,886 +0.15(+0.72%)
May 02, 2024 20.74 20.83 20.58 20.74 225,970 +0.10(+0.48%)
May 01, 2024 20.52 20.91 20.52 20.64 361,315 +0.05(+0.24%)
Apr 30, 2024 20.81 20.84 20.58 20.59 252,608 -0.32(-1.53%)
Apr 29, 2024 20.74 20.98 20.74 20.91 156,930 +0.22(+1.06%)
Apr 26, 2024 20.49 20.80 20.31 20.69 346,527 +0.06(+0.29%)
Apr 25, 2024 20.65 20.75 20.44 20.63 446,820 -0.24(-1.15%)
Apr 24, 2024 20.83 20.89 20.72 20.87 739,740 +0.01(+0.05%)
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%)
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.