Australia markets closed

iShares U.S. Telecommunications ETF (IYZ)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
21.72+0.23 (+1.07%)
At close: 04:00PM EDT
21.68 -0.04 (-0.18%)
After hours: 05:29PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202421.5521.8021.5221.7221.72228,400
27 June 202421.3521.5321.3521.4921.49433,200
26 June 202421.1721.3821.1721.3721.37135,900
25 June 202421.2621.3221.2121.3021.30112,300
24 June 202421.2921.4421.2521.2521.25334,500
21 June 202421.1221.3421.1021.2821.28243,000
20 June 202420.9021.1220.9021.0821.08127,400
18 June 202421.0221.2220.9420.9720.97274,300
17 June 202420.8421.0320.7221.0221.02199,600
14 June 202420.8520.8820.7320.8820.88272,700
13 June 202420.9920.9920.8420.9820.98126,800
12 June 202421.3521.3920.9221.0021.00193,200
11 June 202421.0521.1220.8421.1221.12181,200
11 June 20240.138 Dividend
10 June 202421.3321.3321.1521.2921.15250,900
07 June 202421.4821.5521.4121.4321.29296,100
06 June 202421.6421.7721.5721.5921.45213,700
05 June 202421.7421.7421.5021.6021.46117,100
04 June 202421.5121.7121.4521.6421.50285,100
03 June 202421.7621.7621.4621.5921.45140,800
31 May 202421.3321.7121.3021.7021.56232,200
30 May 202421.0521.3521.0521.3221.18274,400
29 May 202420.9721.0720.9721.0520.91157,500
28 May 202421.2121.3021.0221.1320.99189,500
24 May 202421.1221.2621.1221.2221.08151,000
23 May 202421.4521.4521.0021.0920.95263,900
22 May 202421.4921.5621.3721.4821.34223,400
21 May 202421.6521.7021.5621.5921.45437,900
20 May 202421.7621.8121.6821.7521.61435,000
17 May 202421.7721.8321.7221.8221.68107,400
16 May 202421.8621.8621.6921.7921.65162,500
15 May 202421.8921.9321.7321.8321.69166,800
14 May 202421.6621.8921.6621.7521.61223,800
13 May 202421.5221.7421.5221.6121.47223,700
10 May 202421.2021.4721.1921.4421.30174,900
09 May 202421.2221.2221.0821.1821.04234,800
08 May 202420.9321.3320.9221.1721.03233,200
07 May 202421.1521.1720.9720.9820.84134,200
06 May 202420.9621.1020.9621.0620.92258,500
03 May 202420.9221.1120.8820.8920.75637,900
02 May 202420.7420.8320.5820.7420.61226,000
01 May 202420.5220.9120.5220.6420.51361,300
30 Apr 202420.8120.8420.5820.5920.46252,600
29 Apr 202420.7420.9820.7420.9120.77156,900
26 Apr 202420.4920.8020.3120.6920.56346,500
25 Apr 202420.6520.7520.4420.6320.50446,800
24 Apr 202420.8420.8920.7220.8720.73739,700
23 Apr 202420.6020.9620.6020.8620.72300,500
22 Apr 202420.8120.8720.5020.5820.45482,700
19 Apr 202420.5820.7320.5720.6820.55329,000
18 Apr 202420.4820.7220.4820.6020.47439,100
17 Apr 202420.5820.6720.4220.4720.34515,400
16 Apr 202420.5820.6120.4320.5220.39261,300
15 Apr 202420.9520.9620.5220.6020.47302,600
12 Apr 202421.0221.0220.7120.7520.62249,200
11 Apr 202421.1521.2620.9921.2021.06240,000
10 Apr 202421.3221.3220.9621.0920.95556,200
09 Apr 202421.3621.5221.2921.5221.38285,600
08 Apr 202421.2621.4021.2121.3221.18627,500
05 Apr 202421.3321.3621.1421.2721.13834,500
04 Apr 202421.6921.8821.3321.3521.21327,700
03 Apr 202421.5621.6421.5221.6221.48245,000
02 Apr 202421.7521.7821.5421.6021.46638,400
01 Apr 202421.9521.9521.7221.8521.71314,600
28 Mar 202421.9622.0821.8921.9821.84354,700
27 Mar 202421.7921.9721.7721.9621.82489,600
26 Mar 202421.7921.8421.6621.6921.55476,600
25 Mar 202421.7121.8021.7121.7821.64250,100
22 Mar 202421.8521.8821.7021.7221.581,157,100
21 Mar 202421.7821.9121.7621.8521.71402,700
21 Mar 20240.146 Dividend
20 Mar 202421.6621.9521.6421.9021.61758,900
19 Mar 202421.6921.7521.6521.7021.42422,800
18 Mar 202421.6721.8421.6021.7321.45746,100
15 Mar 202421.7121.8021.6121.6221.34537,900
14 Mar 202422.0422.0421.6621.7721.48643,900
13 Mar 202422.0522.2022.0222.0721.78264,700
12 Mar 202422.2022.2021.9522.0721.78381,000
11 Mar 202421.8422.1921.8422.1521.86400,300
08 Mar 202421.8721.9921.8321.9121.62632,500
07 Mar 202421.9721.9821.7821.8121.52425,100
06 Mar 202422.0422.1621.9522.0321.74979,200
05 Mar 202421.9522.1321.9022.0421.751,485,300
04 Mar 202422.1422.1721.9422.0121.72388,400
01 Mar 202421.8722.2221.8722.1821.89708,600
29 Feb 202421.9122.0321.8921.9621.671,376,300
28 Feb 202421.8321.9121.7821.8021.51265,800
27 Feb 202421.8421.9121.7621.8921.60595,000
26 Feb 202421.8322.0221.8021.8221.532,054,600
23 Feb 202421.9622.0021.7921.8821.59763,900
22 Feb 202421.9221.9921.7921.9721.68949,100
21 Feb 202421.9021.9021.7521.8621.57391,100
20 Feb 202421.7821.9621.7621.8721.58692,600
16 Feb 202422.0822.1121.9321.9421.65682,200
15 Feb 202422.2022.3422.1922.2821.99508,000
14 Feb 202422.2322.3422.1522.3122.02289,100
13 Feb 202422.2422.3721.9622.1421.851,454,600
12 Feb 202422.4522.7622.4522.6522.351,107,000
09 Feb 202422.2622.5722.2622.4222.13440,100
08 Feb 202422.5022.5122.1822.2321.94752,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...