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 (%)
Dec 31, 2020 27.63 27.63 27.63 466,838 +0.22(+0.80%)
Dec 30, 2020 27.54 27.61 27.37 27.42 466,838 -0.08(-0.28%)
Dec 29, 2020 27.81 27.81 27.43 27.49 191,264 -0.21(-0.74%)
Dec 28, 2020 27.90 27.90 27.68 27.70 185,345 +0.06(+0.23%)
Dec 24, 2020 27.74 27.74 27.52 27.63 243,313 +0.02(+0.07%)
Dec 23, 2020 27.63 27.73 27.55 27.62 144,683 +0.12(+0.43%)
Dec 22, 2020 27.54 27.54 27.42 27.50 251,665 +0.01(+0.03%)
Dec 21, 2020 27.53 27.62 27.25 27.49 563,562 -0.39(-1.41%)
Dec 18, 2020 27.87 27.96 27.74 27.88 833,717 +0.06(+0.23%)
Dec 17, 2020 27.88 27.88 27.69 27.82 151,554 -0.01(-0.03%)
Dec 16, 2020 28.03 28.06 27.76 27.83 163,379 -0.18(-0.65%)
Dec 15, 2020 27.78 28.07 27.70 28.01 191,587 +0.28(+1.02%)
Dec 14, 2020 28.01 28.17 27.64 27.73 1,597,765 -0.08(-0.30%)
Dec 11, 2020 27.61 27.88 27.61 27.81 186,733 +0.03(+0.10%)
Dec 10, 2020 27.91 28.17 27.71 27.78 165,372 -0.29(-1.04%)
Dec 09, 2020 28.11 28.39 27.96 28.07 149,838 -0.04(-0.13%)
Dec 08, 2020 27.63 28.15 27.63 28.11 94,607 +0.32(+1.14%)
Dec 07, 2020 27.81 27.93 27.65 27.79 125,538 +0.03(+0.10%)
Dec 04, 2020 27.66 27.79 27.64 27.76 198,617 +0.22(+0.79%)
Dec 03, 2020 27.48 27.60 27.38 27.55 312,561 +0.11(+0.40%)
Dec 02, 2020 27.29 27.48 27.29 27.44 195,422 +0.15(+0.53%)
Dec 01, 2020 27.24 27.35 27.14 27.29 179,104 +0.20(+0.74%)
Nov 30, 2020 27.11 27.16 26.95 27.09 856,090 -0.12(-0.43%)
Nov 27, 2020 27.18 27.23 27.14 27.21 223,376 +0.08(+0.30%)
Nov 25, 2020 27.19 27.25 27.05 27.13 328,242 -0.12(-0.43%)
Nov 24, 2020 27.00 27.31 27.00 27.25 212,918 +0.40(+1.49%)
Nov 23, 2020 26.72 26.89 26.66 26.85 213,891 +0.22(+0.82%)
Nov 20, 2020 26.62 26.71 26.60 26.63 176,610 -0.04(-0.14%)
Nov 19, 2020 26.61 26.67 26.45 26.66 732,478 -0.01(-0.03%)
Nov 18, 2020 27.01 27.04 26.67 26.67 161,964 -0.35(-1.28%)
Nov 17, 2020 26.75 27.06 26.75 27.02 287,197 +0.03(+0.10%)
Nov 16, 2020 27.00 27.08 26.91 26.99 181,815 +0.22(+0.81%)
Nov 13, 2020 26.44 26.83 26.44 26.77 149,651 +0.48(+1.83%)
Nov 12, 2020 26.32 26.41 26.08 26.29 154,998 -0.16(-0.62%)
Nov 11, 2020 26.46 26.49 26.23 26.45 165,261 +0.13(+0.48%)
Nov 10, 2020 26.11 26.43 26.07 26.33 155,169 +0.27(+1.05%)
Nov 09, 2020 26.34 26.60 26.05 26.05 216,714 +0.49(+1.92%)
Nov 06, 2020 25.54 25.66 25.48 25.56 644,710 +0.15(+0.61%)
Nov 05, 2020 25.23 25.57 25.16 25.41 307,789 +0.59(+2.38%)
Nov 04, 2020 25.07 25.12 24.71 24.82 391,179 -0.11(-0.44%)
Nov 03, 2020 24.80 25.13 24.80 24.93 306,489 +0.45(+1.82%)
Nov 02, 2020 24.46 24.59 24.25 24.48 178,416 +0.29(+1.20%)
Oct 30, 2020 24.03 24.21 23.96 24.19 345,187 +0.07(+0.30%)
Oct 29, 2020 23.88 24.29 23.83 24.12 686,743 +0.15(+0.64%)
Oct 28, 2020 24.28 24.41 23.94 23.96 189,591 -0.60(-2.44%)
Oct 27, 2020 24.76 24.76 24.56 24.56 140,505 -0.15(-0.59%)
Oct 26, 2020 24.80 24.85 24.45 24.71 161,098 -0.37(-1.49%)
Oct 23, 2020 25.10 25.37 24.97 25.08 187,284 +0.01(+0.04%)
Oct 22, 2020 24.90 25.13 24.85 25.07 238,344 +0.38(+1.55%)
Oct 21, 2020 24.84 24.93 24.69 24.69 192,719 -0.15(-0.59%)
Oct 20, 2020 24.99 25.05 24.79 24.84 232,941 -0.02(-0.07%)
Oct 19, 2020 25.30 25.30 24.81 24.86 144,432 -0.35(-1.41%)
Oct 16, 2020 25.25 25.35 25.15 25.21 123,572 -0.07(-0.29%)
Oct 15, 2020 25.09 25.28 24.23 25.28 276,512 +0.05(+0.18%)
Oct 14, 2020 25.47 25.56 25.20 25.24 235,481 -0.23(-0.89%)
Oct 13, 2020 25.58 25.69 25.44 25.46 595,540 -0.24(-0.92%)
Oct 12, 2020 25.60 25.70 25.50 25.70 217,544 +0.14(+0.53%)
Oct 09, 2020 25.45 25.64 25.45 25.56 517,726 +0.15(+0.57%)
Oct 08, 2020 25.26 25.45 25.26 25.42 79,659 +0.30(+1.19%)
Oct 07, 2020 25.12 25.16 24.97 25.12 167,563 +0.26(+1.06%)
Oct 06, 2020 24.99 25.27 24.84 24.86 341,305 -0.11(-0.44%)
Oct 05, 2020 24.81 24.98 24.76 24.96 229,027 +0.27(+1.10%)
Oct 02, 2020 24.43 24.78 24.36 24.69 604,766 -0.06(-0.26%)
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.