Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

27.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 27.28 27.51 27.28 27.48 633,245 +0.35(+1.29%)
Nov 08, 2024 26.85 27.16 26.85 27.13 1,912,687 +0.49(+1.84%)
Nov 07, 2024 26.82 26.82 26.60 26.64 621,776 -0.14(-0.52%)
Nov 06, 2024 26.58 26.85 26.48 26.78 886,588 +0.65(+2.49%)
Nov 05, 2024 25.85 26.15 25.85 26.13 1,023,514 +0.26(+1.01%)
Nov 04, 2024 25.97 26.09 25.83 25.87 755,582 -0.03(-0.12%)
Nov 01, 2024 25.84 26.08 25.84 25.90 1,241,741 +0.32(+1.25%)
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 25.42 342,576 +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 25.31 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%)
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.