Canada markets close in 4 hours 49 minutes

iShares U.S. Telecommunications ETF (IYZ)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
20.66+0.06 (+0.29%)
As of 11:08AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202420.5820.7220.5920.6620.6648,349
Apr 18, 202420.4820.7220.4820.6020.60439,100
Apr 17, 202420.5820.6720.4220.4720.47515,400
Apr 16, 202420.5820.6120.4320.5220.52261,300
Apr 15, 202420.9520.9620.5220.6020.60302,600
Apr 12, 202421.0221.0220.7120.7520.75249,200
Apr 11, 202421.1521.2620.9921.2021.20240,000
Apr 10, 202421.3221.3220.9621.0921.09556,200
Apr 09, 202421.3621.5221.2921.5221.52285,600
Apr 08, 202421.2621.4021.2121.3221.32627,500
Apr 05, 202421.3321.3621.1421.2721.27834,500
Apr 04, 202421.6921.8821.3321.3521.35327,700
Apr 03, 202421.5621.6421.5221.6221.62245,000
Apr 02, 202421.7521.7821.5421.6021.60638,400
Apr 01, 202421.9521.9521.7221.8521.85314,600
Mar 28, 202421.9622.0821.8921.9821.98354,700
Mar 27, 202421.7921.9721.7721.9621.96489,600
Mar 26, 202421.7921.8421.6621.6921.69476,600
Mar 25, 202421.7121.8021.7121.7821.78250,100
Mar 22, 202421.8521.8821.7021.7221.721,157,100
Mar 21, 202421.7821.9121.7621.8521.85402,700
Mar 21, 20240.146 Dividend
Mar 20, 202421.6621.9521.6421.9021.75758,900
Mar 19, 202421.6921.7521.6521.7021.56422,800
Mar 18, 202421.6721.8421.6021.7321.59746,100
Mar 15, 202421.7121.8021.6121.6221.48537,900
Mar 14, 202422.0422.0421.6621.7721.62643,900
Mar 13, 202422.0522.2022.0222.0721.92264,700
Mar 12, 202422.2022.2021.9522.0721.92381,000
Mar 11, 202421.8422.1921.8422.1522.00400,300
Mar 08, 202421.8721.9921.8321.9121.76632,500
Mar 07, 202421.9721.9821.7821.8121.66425,100
Mar 06, 202422.0422.1621.9522.0321.88979,200
Mar 05, 202421.9522.1321.9022.0421.891,485,300
Mar 04, 202422.1422.1721.9422.0121.86388,400
Mar 01, 202421.8722.2221.8722.1822.03708,600
Feb 29, 202421.9122.0321.8921.9621.811,376,300
Feb 28, 202421.8321.9121.7821.8021.65265,800
Feb 27, 202421.8421.9121.7621.8921.74595,000
Feb 26, 202421.8322.0221.8021.8221.672,054,600
Feb 23, 202421.9622.0021.7921.8821.73763,900
Feb 22, 202421.9221.9921.7921.9721.82949,100
Feb 21, 202421.9021.9021.7521.8621.71391,100
Feb 20, 202421.7821.9621.7621.8721.72692,600
Feb 16, 202422.0822.1121.9321.9421.79682,200
Feb 15, 202422.2022.3422.1922.2822.13508,000
Feb 14, 202422.2322.3422.1522.3122.16289,100
Feb 13, 202422.2422.3721.9622.1421.991,454,600
Feb 12, 202422.4522.7622.4522.6522.501,107,000
Feb 09, 202422.2622.5722.2622.4222.27440,100
Feb 08, 202422.5022.5122.1822.2322.08752,600
Feb 07, 202422.9522.9522.5722.5822.43612,500
Feb 06, 202423.0423.1522.9122.9822.83689,000
Feb 05, 202423.1223.1322.9122.9422.79257,700
Feb 02, 202423.4023.4923.1523.2323.08486,300
Feb 01, 202423.6423.7123.4923.6923.531,059,900
Jan 31, 202423.7523.8123.4923.4923.33233,900
Jan 30, 202423.9123.9423.8123.8723.71619,300
Jan 29, 202423.7123.9323.6323.9223.76229,600
Jan 26, 202423.6623.8723.6123.7723.61246,500
Jan 25, 202423.4223.6523.3723.6423.48324,800
Jan 24, 202423.6623.6623.2223.2323.08208,800
Jan 23, 202423.4423.5823.3723.5323.37197,200
Jan 22, 202423.1923.3123.1223.2623.10248,500
Jan 19, 202422.8223.0322.7323.0222.87255,400
Jan 18, 202422.5722.7622.5422.7422.59376,400
Jan 17, 202422.5922.6922.4222.5522.40212,200
Jan 16, 202422.6422.8322.5622.8122.66279,000
Jan 12, 202422.8022.9522.7222.7322.58229,000
Jan 11, 202422.9822.9822.6622.7322.58306,000
Jan 10, 202422.8923.0322.7722.9622.81521,600
Jan 09, 202422.9022.9122.7622.8922.74700,200
Jan 08, 202422.6122.9522.5522.9322.78259,000
Jan 05, 202422.4922.7522.4922.6322.481,303,400
Jan 04, 202422.6622.6622.5222.5222.37198,400
Jan 03, 202422.7822.8422.6422.6422.49413,000
Jan 02, 202422.6622.9922.6622.8522.70347,200
Dec 29, 202322.7922.8522.6522.7622.61326,600
Dec 28, 202322.5722.8522.5722.8222.67662,000
Dec 27, 202322.5822.7122.5822.6522.50297,200
Dec 26, 202322.4322.6622.3722.6122.46862,200
Dec 22, 202322.4022.6122.3022.4322.28285,800
Dec 21, 202322.2622.3122.1522.2822.13297,800
Dec 20, 202322.3222.5222.1322.1321.98814,500
Dec 20, 20230.123 Dividend
Dec 19, 202322.4522.5622.4522.5322.26229,000
Dec 18, 202322.3922.4722.2722.4222.15583,400
Dec 15, 202322.4922.5422.3222.3822.11726,800
Dec 14, 202322.3822.7622.3822.5722.30626,700
Dec 13, 202321.8922.2321.7222.2121.94946,500
Dec 12, 202322.0922.0921.8321.9121.65477,800
Dec 11, 202321.9922.1221.9022.0421.77964,000
Dec 08, 202321.8122.0421.8121.9621.69220,900
Dec 07, 202321.6621.9421.6321.8921.63394,200
Dec 06, 202321.7421.8721.5821.6121.35314,500
Dec 05, 202321.9622.0121.5121.6321.37457,800
Dec 04, 202321.8022.0221.6021.9921.72283,600
Dec 01, 202321.6521.9121.5821.9021.64240,300
Nov 30, 202321.6221.6721.4821.6521.39190,800
Nov 29, 202321.5221.7121.5021.5521.29222,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...