Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Telecommunications Ishares ETF (NY: IYZ ) 21.09 -0.39 (-1.82%) Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 08, 2023 21.67 21.70 21.50 21.65 1,121,223 -0.01(-0.05%) May 05, 2023 21.60 21.69 21.35 21.66 288,291 +0.18(+0.84%) May 04, 2023 21.75 21.75 21.46 21.48 1,436,969 -0.38(-1.74%) May 03, 2023 22.04 22.16 21.83 21.86 597,806 -0.09(-0.41%) May 02, 2023 22.40 22.40 21.86 21.95 599,262 -0.65(-2.88%) May 01, 2023 22.64 22.72 22.54 22.60 899,080 +0.06(+0.27%) Apr 28, 2023 22.03 22.56 21.98 22.54 463,940 +0.44(+1.99%) Apr 27, 2023 21.53 22.10 21.47 22.10 755,269 +0.84(+3.93%) Apr 26, 2023 21.45 21.57 21.23 21.27 961,192 -0.25(-1.18%) Apr 25, 2023 21.70 21.72 21.52 21.52 924,501 -0.25(-1.17%) Apr 24, 2023 21.81 21.88 21.64 21.77 387,463 -0.04(-0.16%) Apr 21, 2023 21.76 21.83 21.64 21.81 1,533,780 +0.14(+0.65%) Apr 20, 2023 21.93 21.93 21.61 21.67 343,995 -0.58(-2.61%) Apr 19, 2023 22.36 22.36 22.21 22.25 880,040 -0.31(-1.37%) Apr 18, 2023 22.82 22.85 22.47 22.56 207,986 -0.19(-0.84%) Apr 17, 2023 22.66 22.76 22.58 22.75 646,238 +0.10(+0.44%) Apr 14, 2023 22.85 22.93 22.50 22.65 832,407 -0.26(-1.13%) Apr 13, 2023 22.72 22.93 22.69 22.91 795,602 +0.24(+1.06%) Apr 12, 2023 23.22 23.22 22.64 22.67 1,931,113 -0.38(-1.65%) Apr 11, 2023 23.00 23.16 22.99 23.05 265,006 +0.01(+0.04%) Apr 10, 2023 22.78 23.04 22.75 23.04 1,305,119 +0.14(+0.63%) Apr 06, 2023 22.71 22.96 22.69 22.89 253,408 -0.12(-0.54%) Apr 05, 2023 22.94 23.06 22.88 23.02 358,179 +0.06(+0.26%) Apr 04, 2023 23.21 23.21 22.80 22.96 760,620 -0.13(-0.56%) Apr 03, 2023 23.12 23.19 23.02 23.09 1,113,447 -0.07(-0.30%) Mar 31, 2023 22.74 23.16 22.73 23.16 187,204 +0.49(+2.16%) Mar 30, 2023 22.77 22.80 22.56 22.67 309,601 +0.12(+0.53%) Mar 29, 2023 22.45 22.59 22.34 22.55 538,823 +0.35(+1.58%) Mar 28, 2023 22.31 22.42 22.11 22.20 305,945 -0.13(-0.58%) Mar 27, 2023 22.31 22.46 22.26 22.33 741,699 +0.12(+0.54%) Mar 24, 2023 22.10 22.23 21.87 22.21 1,136,712 +0.11(+0.50%) Mar 23, 2023 22.17 22.43 21.91 22.10 771,654 -0.13(-0.58%) Mar 22, 2023 22.85 22.87 22.23 22.23 963,465 -0.54(-2.37%) Mar 21, 2023 22.65 22.84 22.64 22.77 1,791,647 +0.26(+1.16%) Mar 20, 2023 22.35 22.66 22.34 22.51 1,354,931 +0.18(+0.81%) Mar 17, 2023 22.39 22.47 22.13 22.33 922,581 -0.11(-0.49%) Mar 16, 2023 22.20 22.50 22.04 22.44 690,900 +0.20(+0.90%) Mar 15, 2023 21.93 22.28 21.91 22.24 848,720 -0.02(-0.09%) Mar 14, 2023 22.31 22.39 22.02 22.26 1,211,856 +0.26(+1.18%) Mar 13, 2023 21.84 22.26 21.72 22.00 2,293,388 -0.06(-0.27%) Mar 10, 2023 22.31 22.34 21.88 22.06 1,314,055 -0.30(-1.34%) Mar 09, 2023 22.81 22.93 22.34 22.36 987,120 -0.42(-1.84%) Mar 08, 2023 22.79 22.91 22.65 22.78 845,102 +0.06(+0.26%) Mar 07, 2023 23.10 23.21 22.64 22.72 1,837,298 -0.35(-1.52%) Mar 06, 2023 23.22 23.31 23.05 23.07 2,445,902 +0.07(+0.30%) Mar 03, 2023 22.92 23.04 22.79 23.00 685,916 +0.24(+1.05%) Mar 02, 2023 22.59 22.77 22.50 22.76 1,190,796 +0.03(+0.13%) 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.