Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

21.92 +0.06 (+0.27%)
Streaming Delayed Price Updated: 12:24 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 23.64 23.71 23.49 23.69 1,059,916 +0.20(+0.85%)
Jan 31, 2024 23.75 23.81 23.49 23.49 233,941 -0.38(-1.59%)
Jan 30, 2024 23.91 23.94 23.81 23.87 619,270 -0.05(-0.21%)
Jan 29, 2024 23.71 23.93 23.63 23.92 229,576 +0.15(+0.63%)
Jan 26, 2024 23.66 23.87 23.61 23.77 246,502 +0.13(+0.55%)
Jan 25, 2024 23.42 23.65 23.37 23.64 324,766 +0.41(+1.76%)
Jan 24, 2024 23.66 23.66 23.22 23.23 208,786 -0.30(-1.27%)
Jan 23, 2024 23.44 23.58 23.37 23.53 197,168 +0.27(+1.16%)
Jan 22, 2024 23.19 23.31 23.12 23.26 248,493 +0.24(+1.04%)
Jan 19, 2024 22.82 23.03 22.73 23.02 255,395 +0.28(+1.23%)
Jan 18, 2024 22.57 22.75 22.54 22.74 376,402 +0.19(+0.84%)
Jan 17, 2024 22.59 22.69 22.42 22.55 212,215 -0.26(-1.14%)
Jan 16, 2024 22.64 22.83 22.55 22.81 279,047 +0.08(+0.35%)
Jan 12, 2024 22.80 22.95 22.72 22.73 229,031 +0.00(+0.00%)
Jan 11, 2024 22.98 22.98 22.66 22.73 305,996 -0.23(-1.00%)
Jan 10, 2024 22.89 23.03 22.77 22.96 521,640 +0.07(+0.31%)
Jan 09, 2024 22.90 22.91 22.76 22.89 700,180 -0.04(-0.17%)
Jan 08, 2024 22.61 22.95 22.55 22.93 244,176 +0.30(+1.33%)
Jan 05, 2024 22.49 22.75 22.48 22.63 1,303,354 +0.11(+0.49%)
Jan 04, 2024 22.66 22.66 22.52 22.52 198,422 -0.12(-0.53%)
Jan 03, 2024 22.78 22.84 22.64 22.64 411,994 -0.21(-0.92%)
Jan 02, 2024 22.66 22.98 22.66 22.85 347,182 +0.09(+0.40%)
Dec 29, 2023 22.79 22.85 22.65 22.76 326,597 -0.06(-0.26%)
Dec 28, 2023 22.57 22.85 22.57 22.82 662,045 +0.17(+0.75%)
Dec 27, 2023 22.58 22.70 22.58 22.65 297,187 +0.04(+0.18%)
Dec 26, 2023 22.43 22.66 22.37 22.61 862,172 +0.18(+0.80%)
Dec 22, 2023 22.40 22.61 22.30 22.43 285,760 +0.15(+0.67%)
Dec 21, 2023 22.26 22.31 22.15 22.28 297,827 +0.15(+0.68%)
Dec 20, 2023 22.32 22.52 22.13 22.13 814,500 -0.40(-1.78%)
Dec 19, 2023 22.45 22.55 22.45 22.53 229,026 +0.11(+0.49%)
Dec 18, 2023 22.39 22.47 22.27 22.42 583,438 +0.04(+0.18%)
Dec 15, 2023 22.49 22.54 22.32 22.38 726,780 -0.19(-0.84%)
Dec 14, 2023 22.38 22.76 22.38 22.57 626,651 +0.36(+1.62%)
Dec 13, 2023 21.89 22.23 21.71 22.21 946,469 +0.30(+1.37%)
Dec 12, 2023 22.09 22.09 21.83 21.91 477,770 -0.13(-0.59%)
Dec 11, 2023 21.99 22.12 21.90 22.04 963,954 +0.08(+0.36%)
Dec 08, 2023 21.81 22.04 21.81 21.96 220,930 +0.07(+0.32%)
Dec 07, 2023 21.66 21.94 21.63 21.89 394,162 +0.29(+1.32%)
Dec 06, 2023 21.74 21.87 21.58 21.61 314,461 -0.02(-0.12%)
Dec 05, 2023 21.96 22.01 21.51 21.63 457,819 -0.36(-1.64%)
Dec 04, 2023 21.80 22.02 21.60 21.99 283,550 +0.09(+0.43%)
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.