Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

25.58 -0.16 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 25.69 25.69 25.48 25.58 562,291 -0.16(-0.62%)
Oct 30, 2024 25.80 25.89 25.74 25.74 236,176 -0.08(-0.31%)
Oct 29, 2024 25.67 25.94 25.67 25.82 99,830 +0.05(+0.17%)
Oct 28, 2024 25.80 25.92 25.77 25.77 145,366 +0.04(+0.17%)
Oct 25, 2024 26.01 26.19 25.70 25.73 164,441 -0.13(-0.50%)
Oct 24, 2024 26.01 26.01 25.81 25.86 374,796 -0.12(-0.46%)
Oct 23, 2024 25.76 26.00 25.73 25.98 280,552 +0.21(+0.80%)
Oct 22, 2024 25.65 25.86 25.55 25.77 269,904 -0.18(-0.67%)
Oct 21, 2024 26.17 26.25 25.93 25.95 333,730 -0.24(-0.92%)
Oct 18, 2024 26.25 26.33 26.15 26.19 252,397 -0.09(-0.34%)
Oct 17, 2024 26.20 26.36 26.18 26.28 309,431 +0.14(+0.54%)
Oct 16, 2024 25.82 26.14 25.82 26.14 792,023 +0.37(+1.44%)
Oct 15, 2024 25.79 25.90 25.75 25.77 885,062 -0.01(-0.04%)
Oct 14, 2024 25.69 25.82 25.62 25.78 307,498 +0.09(+0.35%)
Oct 11, 2024 25.63 25.75 25.62 25.69 459,572 +0.16(+0.63%)
Oct 10, 2024 25.66 25.72 25.49 25.53 1,112,771 -0.17(-0.66%)
Oct 09, 2024 25.42 25.71 25.41 25.70 240,129 +0.25(+0.98%)
Oct 08, 2024 25.27 25.48 25.20 25.45 202,338 +0.23(+0.91%)
Oct 07, 2024 25.34 25.39 25.15 25.22 736,695 -0.20(-0.79%)
Oct 04, 2024 25.46 25.46 25.30 25.42 341,590 +0.04(+0.16%)
Oct 03, 2024 25.42 25.46 25.30 25.38 698,384 -0.16(-0.63%)
Oct 02, 2024 25.31 25.57 25.26 25.54 1,251,104 +0.23(+0.91%)
Oct 01, 2024 25.30 25.34 25.01 25.31 5,717,249 +0.05(+0.20%)
Sep 30, 2024 25.28 25.30 25.10 25.26 410,164 -0.02(-0.08%)
Sep 27, 2024 25.20 25.33 25.14 25.28 104,456 +0.18(+0.70%)
Sep 26, 2024 25.03 25.16 25.01 25.11 699,437 +0.18(+0.74%)
Sep 25, 2024 25.07 25.07 24.90 24.92 203,731 -0.12(-0.48%)
Sep 24, 2024 24.86 25.06 24.86 25.04 270,961 +0.34(+1.39%)
Sep 23, 2024 24.65 24.71 24.59 24.70 240,757 +0.08(+0.34%)
Sep 20, 2024 24.44 24.64 24.39 24.61 2,392,472 +0.16(+0.65%)
Sep 19, 2024 24.52 24.57 24.38 24.45 152,775 +0.23(+0.94%)
Sep 18, 2024 24.27 24.55 24.16 24.22 356,919 +0.01(+0.04%)
Sep 17, 2024 24.37 24.44 24.14 24.21 3,611,281 -0.10(-0.43%)
Sep 16, 2024 24.09 24.32 24.09 24.32 225,214 +0.25(+1.05%)
Sep 13, 2024 23.89 24.14 23.89 24.07 637,889 +0.22(+0.92%)
Sep 12, 2024 23.67 23.85 23.55 23.85 159,686 +0.29(+1.23%)
Sep 11, 2024 23.37 23.57 23.04 23.56 598,899 +0.23(+0.98%)
Sep 10, 2024 23.34 23.35 23.12 23.33 329,036 +0.09(+0.39%)
Sep 09, 2024 23.14 23.36 23.05 23.24 937,368 +0.19(+0.82%)
Sep 06, 2024 23.31 23.46 23.02 23.05 1,366,078 -0.29(-1.24%)
Sep 05, 2024 23.30 23.41 23.21 23.34 155,049 -0.01(-0.04%)
Sep 04, 2024 23.36 23.53 23.22 23.35 453,050 +0.04(+0.17%)
Sep 03, 2024 23.39 23.45 23.24 23.31 350,774 -0.15(-0.64%)
Aug 30, 2024 23.43 23.46 23.16 23.46 976,783 +0.14(+0.60%)
Aug 29, 2024 23.34 23.49 23.28 23.32 140,710 +0.03(+0.13%)
Aug 28, 2024 23.44 23.49 23.17 23.29 121,082 -0.19(-0.81%)
Aug 27, 2024 23.47 23.56 23.43 23.48 176,001 -0.09(-0.38%)
Aug 26, 2024 23.46 23.62 23.46 23.57 195,536 +0.17(+0.72%)
Aug 23, 2024 23.00 23.42 23.00 23.40 191,668 +0.50(+2.17%)
Aug 22, 2024 23.14 23.43 22.85 22.90 121,678 -0.21(-0.90%)
Aug 21, 2024 23.09 23.13 22.96 23.11 108,640 +0.04(+0.17%)
Aug 20, 2024 23.04 23.11 23.00 23.07 83,361 +0.00(+0.00%)
Aug 19, 2024 22.75 23.07 22.75 23.07 116,042 +0.25(+1.09%)
Aug 16, 2024 22.68 22.87 22.68 22.82 324,334 +0.10(+0.44%)
Aug 15, 2024 22.59 22.86 22.59 22.72 274,362 +0.52(+2.33%)
Aug 14, 2024 22.21 22.32 22.18 22.20 111,467 -0.04(-0.18%)
Aug 13, 2024 22.09 22.28 22.04 22.24 151,920 +0.27(+1.22%)
Aug 12, 2024 22.20 22.20 21.94 21.98 139,762 -0.19(-0.85%)
Aug 09, 2024 22.16 22.23 22.06 22.16 199,400 -0.05(-0.22%)
Aug 08, 2024 21.87 22.22 21.87 22.21 483,189 +0.49(+2.24%)
Aug 07, 2024 22.02 22.26 21.72 21.73 284,131 -0.09(-0.41%)
Aug 06, 2024 21.72 22.05 21.66 21.82 334,067 +0.18(+0.83%)
Aug 05, 2024 21.71 21.84 21.45 21.64 378,223 -0.63(-2.82%)
Aug 02, 2024 22.57 22.70 22.19 22.26 414,107 -0.38(-1.67%)
Aug 01, 2024 22.99 23.03 22.56 22.64 266,064 -0.31(-1.34%)
Jul 31, 2024 22.78 23.15 22.78 22.95 279,260 +0.34(+1.50%)
Jul 30, 2024 22.56 22.75 22.51 22.61 435,577 -0.02(-0.09%)
Jul 29, 2024 22.40 22.67 22.39 22.63 2,347,559 +0.20(+0.89%)
Jul 26, 2024 22.09 22.51 22.09 22.43 1,194,420 +0.64(+2.92%)
Jul 25, 2024 21.77 22.11 21.77 21.80 564,644 +0.11(+0.50%)
Jul 24, 2024 21.92 21.93 21.67 21.69 1,228,342 -0.24(-1.09%)
Jul 23, 2024 21.94 22.03 21.74 21.93 1,229,777 -0.01(-0.05%)
Jul 22, 2024 22.09 22.09 21.71 21.94 343,287 -0.26(-1.17%)
Jul 19, 2024 22.37 22.39 22.16 22.19 272,515 -0.21(-0.93%)
Jul 18, 2024 22.60 22.76 22.36 22.40 668,667 -0.24(-1.08%)
Jul 17, 2024 22.43 22.70 22.43 22.65 1,101,493 +0.13(+0.60%)
Jul 16, 2024 22.30 22.52 22.24 22.51 1,075,084 +0.31(+1.41%)
Jul 15, 2024 22.13 22.29 22.09 22.20 652,288 +0.09(+0.43%)
Jul 12, 2024 21.87 22.19 21.87 22.11 368,134 +0.24(+1.09%)
Jul 11, 2024 21.72 21.90 21.70 21.87 553,718 +0.23(+1.06%)
Jul 10, 2024 21.67 21.67 21.49 21.64 317,468 +0.09(+0.42%)
Jul 09, 2024 21.59 21.68 21.52 21.55 130,221 -0.06(-0.28%)
Jul 08, 2024 21.69 21.78 21.54 21.61 217,415 -0.03(-0.14%)
Jul 05, 2024 21.60 21.68 21.56 21.64 193,060 -0.02(-0.09%)
Jul 03, 2024 21.66 21.74 21.60 21.66 312,935 +0.00(+0.00%)
Jul 02, 2024 21.63 21.69 21.49 21.66 1,378,074 +0.02(+0.09%)
Jul 01, 2024 21.62 21.75 21.55 21.64 334,753 +0.02(+0.09%)
Jun 28, 2024 21.45 21.70 21.42 21.62 229,524 +0.23(+1.07%)
Jun 27, 2024 21.25 21.43 21.25 21.39 435,239 +0.12(+0.56%)
Jun 26, 2024 21.07 21.27 21.07 21.27 136,514 +0.07(+0.33%)
Jun 25, 2024 21.16 21.22 21.11 21.20 112,829 +0.05(+0.24%)
Jun 24, 2024 21.19 21.34 21.14 21.15 336,100 -0.03(-0.14%)
Jun 21, 2024 21.02 21.24 21.00 21.18 244,144 +0.20(+0.95%)
Jun 20, 2024 20.80 21.02 20.80 20.98 128,018 +0.11(+0.52%)
Jun 18, 2024 20.92 21.12 20.84 20.87 275,596 -0.05(-0.24%)
Jun 17, 2024 20.74 20.93 20.62 20.92 200,510 +0.14(+0.67%)
Jun 14, 2024 20.75 20.78 20.63 20.78 274,003 -0.10(-0.48%)
Jun 13, 2024 20.89 20.89 20.74 20.88 127,359 -0.02(-0.10%)
Jun 12, 2024 21.25 21.29 20.82 20.90 194,102 -0.12(-0.57%)
Jun 11, 2024 20.95 21.02 20.74 21.02 182,082 -0.03(-0.15%)
Jun 10, 2024 21.09 21.09 20.91 21.05 253,786 -0.14(-0.65%)
Jun 07, 2024 21.24 21.31 21.17 21.19 299,491 -0.16(-0.74%)
Jun 06, 2024 21.40 21.53 21.32 21.35 216,123 -0.01(-0.05%)
Jun 05, 2024 21.50 21.50 21.26 21.36 118,402 -0.04(-0.18%)
Jun 04, 2024 21.27 21.47 21.21 21.40 288,356 +0.05(+0.23%)
Jun 03, 2024 21.52 21.52 21.22 21.35 142,424 -0.10(-0.48%)
May 31, 2024 21.09 21.46 21.06 21.45 234,818 +0.37(+1.76%)
May 30, 2024 20.81 21.11 20.81 21.08 277,492 +0.27(+1.28%)
May 29, 2024 20.74 20.83 20.73 20.81 159,247 -0.08(-0.38%)
May 28, 2024 20.97 21.06 20.79 20.89 191,662 -0.09(-0.42%)
May 24, 2024 20.88 21.02 20.88 20.98 152,740 +0.13(+0.62%)
May 23, 2024 21.21 21.21 20.77 20.85 266,834 -0.39(-1.82%)
May 22, 2024 21.25 21.32 21.13 21.24 225,930 -0.11(-0.51%)
May 21, 2024 21.41 21.46 21.31 21.35 442,861 -0.16(-0.74%)
May 20, 2024 21.52 21.57 21.44 21.51 440,103 -0.07(-0.32%)
May 17, 2024 21.53 21.59 21.48 21.58 108,600 +0.03(+0.14%)
May 16, 2024 21.62 21.62 21.45 21.55 164,352 -0.04(-0.18%)
May 15, 2024 21.65 21.68 21.48 21.59 168,909 +0.08(+0.37%)
May 14, 2024 21.42 21.65 21.42 21.51 226,322 +0.14(+0.65%)
May 13, 2024 21.28 21.50 21.28 21.37 226,274 +0.17(+0.79%)
May 10, 2024 20.95 21.23 20.95 21.20 176,834 +0.26(+1.23%)
May 09, 2024 20.98 20.98 20.84 20.94 237,422 +0.01(+0.05%)
May 08, 2024 20.70 21.09 20.69 20.93 235,860 +0.19(+0.91%)
May 07, 2024 20.91 20.93 20.74 20.75 135,763 -0.08(-0.38%)
May 06, 2024 20.73 20.86 20.73 20.82 261,402 +0.17(+0.81%)
May 03, 2024 20.69 20.87 20.65 20.66 645,098 +0.15(+0.72%)
May 02, 2024 20.51 20.60 20.35 20.51 228,525 +0.10(+0.48%)
May 01, 2024 20.29 20.68 20.29 20.41 365,400 +0.05(+0.24%)
Apr 30, 2024 20.58 20.61 20.35 20.36 255,464 -0.32(-1.53%)
Apr 29, 2024 20.51 20.75 20.51 20.68 158,704 +0.22(+1.06%)
Apr 26, 2024 20.26 20.56 20.08 20.46 350,445 +0.06(+0.29%)
Apr 25, 2024 20.42 20.52 20.21 20.40 451,872 -0.24(-1.15%)
Apr 24, 2024 20.60 20.66 20.49 20.64 748,104 +0.01(+0.05%)
Apr 23, 2024 20.37 20.73 20.37 20.63 303,901 +0.28(+1.36%)
Apr 22, 2024 20.58 20.64 20.27 20.35 488,187 -0.10(-0.48%)
Apr 19, 2024 20.35 20.50 20.34 20.45 332,741 +0.08(+0.39%)
Apr 18, 2024 20.25 20.49 20.25 20.37 444,040 +0.13(+0.64%)
Apr 17, 2024 20.35 20.44 20.19 20.24 521,183 -0.05(-0.24%)
Apr 16, 2024 20.35 20.38 20.20 20.29 264,222 -0.08(-0.39%)
Apr 15, 2024 20.72 20.73 20.29 20.37 306,041 -0.15(-0.72%)
Apr 12, 2024 20.79 20.79 20.48 20.52 251,986 -0.45(-2.12%)
Apr 11, 2024 20.91 21.02 20.75 20.96 242,703 +0.11(+0.52%)
Apr 10, 2024 21.08 21.08 20.73 20.85 562,468 -0.43(-2.00%)
Apr 09, 2024 21.12 21.28 21.05 21.28 288,823 +0.20(+0.94%)
Apr 08, 2024 21.02 21.16 20.97 21.08 634,547 +0.05(+0.23%)
Apr 05, 2024 21.09 21.12 20.90 21.03 843,979 -0.08(-0.37%)
Apr 04, 2024 21.45 21.64 21.09 21.11 331,432 -0.27(-1.25%)
Apr 03, 2024 21.32 21.39 21.28 21.38 247,804 +0.02(+0.09%)
Apr 02, 2024 21.51 21.54 21.29 21.36 645,638 -0.25(-1.14%)
Apr 01, 2024 21.70 21.70 21.48 21.61 318,205 -0.13(-0.59%)
Mar 28, 2024 21.71 21.75 21.75 21.73 358,741 +0.02(+0.09%)
Mar 27, 2024 21.55 21.72 21.55 21.71 495,161 +0.27(+1.24%)
Mar 26, 2024 21.55 21.60 21.42 21.45 482,026 -0.09(-0.41%)
Mar 25, 2024 21.47 21.56 21.46 21.54 252,921 +0.06(+0.28%)
Mar 22, 2024 21.61 21.64 21.46 21.48 1,170,144 -0.13(-0.60%)
Mar 21, 2024 21.54 21.66 21.52 21.61 407,276 +0.09(+0.44%)
Mar 20, 2024 21.27 21.55 21.26 21.51 772,678 +0.20(+0.92%)
Mar 19, 2024 21.30 21.36 21.27 21.31 430,429 -0.03(-0.14%)
Mar 18, 2024 21.28 21.45 21.22 21.34 759,631 +0.11(+0.51%)
Mar 15, 2024 21.32 21.41 21.23 21.24 547,738 -0.15(-0.69%)
Mar 14, 2024 21.65 21.65 21.28 21.38 654,582 -0.29(-1.36%)
Mar 13, 2024 21.66 21.80 21.62 21.68 269,537 +0.00(+0.00%)
Mar 12, 2024 21.81 21.81 21.56 21.68 387,856 -0.08(-0.36%)
Mar 11, 2024 21.45 21.79 21.45 21.76 407,586 +0.24(+1.10%)
Mar 08, 2024 21.48 21.59 21.44 21.52 643,987 +0.10(+0.46%)
Mar 07, 2024 21.58 21.58 21.39 21.42 432,800 -0.22(-1.00%)
Mar 06, 2024 21.65 21.77 21.56 21.64 996,921 -0.01(-0.05%)
Mar 05, 2024 21.56 21.74 21.51 21.65 1,512,166 +0.03(+0.14%)
Mar 04, 2024 21.75 21.78 21.55 21.62 395,452 -0.17(-0.77%)
Mar 01, 2024 21.48 21.83 21.48 21.79 721,437 +0.22(+1.00%)
Feb 29, 2024 21.52 21.63 21.50 21.57 1,401,208 +0.16(+0.73%)
Feb 28, 2024 21.44 21.52 21.39 21.41 270,567 -0.09(-0.41%)
Feb 27, 2024 21.45 21.52 21.37 21.50 606,742 +0.07(+0.32%)
Feb 26, 2024 21.44 21.62 21.41 21.43 2,091,774 -0.06(-0.27%)
Feb 23, 2024 21.57 21.61 21.40 21.49 777,715 -0.08(-0.39%)
Feb 22, 2024 21.53 21.59 21.40 21.57 966,281 +0.10(+0.48%)
Feb 21, 2024 21.51 21.51 21.36 21.47 398,192 -0.01(-0.05%)
Feb 20, 2024 21.39 21.57 21.37 21.48 705,157 -0.07(-0.32%)
Feb 16, 2024 21.69 21.72 21.54 21.55 694,511 -0.33(-1.53%)
Feb 15, 2024 21.81 21.94 21.80 21.88 517,198 -0.03(-0.13%)
Feb 14, 2024 21.83 21.94 21.76 21.91 294,357 +0.17(+0.77%)
Feb 13, 2024 21.84 21.97 21.57 21.75 1,480,895 -0.50(-2.25%)
Feb 12, 2024 22.05 22.36 22.05 22.25 1,127,080 +0.23(+1.03%)
Feb 09, 2024 21.86 22.17 21.86 22.02 448,069 +0.19(+0.85%)
Feb 08, 2024 22.10 22.11 21.79 21.83 766,242 -0.34(-1.55%)
Feb 07, 2024 22.54 22.54 22.16 22.18 623,616 -0.39(-1.74%)
Feb 06, 2024 22.63 22.73 22.50 22.57 701,499 +0.04(+0.17%)
Feb 05, 2024 22.71 22.72 22.50 22.53 262,370 -0.28(-1.25%)
Feb 02, 2024 22.98 23.07 22.74 22.82 495,053 -0.45(-1.94%)
Feb 01, 2024 23.22 23.29 23.07 23.27 1,079,094 +0.20(+0.85%)
Jan 31, 2024 23.33 23.39 23.07 23.07 238,174 -0.37(-1.59%)
Jan 30, 2024 23.48 23.51 23.39 23.45 630,475 -0.05(-0.21%)
Jan 29, 2024 23.29 23.50 23.21 23.49 233,730 +0.15(+0.63%)
Jan 26, 2024 23.24 23.45 23.19 23.35 250,962 +0.13(+0.55%)
Jan 25, 2024 23.00 23.23 22.95 23.22 330,642 +0.40(+1.76%)
Jan 24, 2024 23.24 23.24 22.81 22.82 212,563 -0.29(-1.28%)
Jan 23, 2024 23.02 23.16 22.95 23.11 200,735 +0.27(+1.16%)
Jan 22, 2024 22.78 22.90 22.71 22.85 252,989 +0.24(+1.04%)
Jan 19, 2024 22.41 22.62 22.33 22.61 260,016 +0.28(+1.23%)
Jan 18, 2024 22.17 22.35 22.14 22.34 383,212 +0.19(+0.84%)
Jan 17, 2024 22.19 22.29 22.02 22.15 216,054 -0.26(-1.14%)
Jan 16, 2024 22.24 22.42 22.15 22.40 284,096 +0.08(+0.35%)
Jan 12, 2024 22.39 22.54 22.32 22.33 233,175 +0.00(+0.00%)
Jan 11, 2024 22.57 22.57 22.26 22.33 311,532 -0.23(-1.00%)
Jan 10, 2024 22.48 22.62 22.37 22.55 531,078 +0.07(+0.31%)
Jan 09, 2024 22.49 22.50 22.36 22.48 712,849 -0.04(-0.17%)
Jan 08, 2024 22.21 22.54 22.15 22.52 248,594 +0.29(+1.33%)
Jan 05, 2024 22.09 22.35 22.09 22.23 1,326,937 +0.11(+0.49%)
Jan 04, 2024 22.26 22.26 22.12 22.12 202,012 -0.12(-0.53%)
Jan 03, 2024 22.38 22.43 22.23 22.24 419,448 -0.21(-0.92%)
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.