US Telecommunications Ishares ETF (NY: IYZ )

31.20 USD +0.66 (+2.16%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.05 34.58 34.05 34.47 234,210 +0.40(+1.17%)
Jul 28, 2016 34.30 34.30 33.99 34.07 120,155 -0.30(-0.87%)
Jul 27, 2016 34.50 34.53 34.16 34.37 510,848 -0.09(-0.26%)
Jul 26, 2016 34.45 34.57 34.23 34.46 186,609 -0.07(-0.20%)
Jul 25, 2016 34.40 34.63 34.30 34.53 319,229 +0.18(+0.52%)
Jul 22, 2016 33.56 34.48 33.56 34.35 2,365,088 +0.88(+2.63%)
Jul 21, 2016 33.96 34.05 33.42 33.47 4,626,460 -0.51(-1.50%)
Jul 20, 2016 34.11 34.11 33.84 33.98 207,442 -0.09(-0.26%)
Jul 19, 2016 34.37 34.39 34.01 34.07 489,026 -0.32(-0.93%)
Jul 18, 2016 34.58 34.58 34.28 34.39 924,969 -0.26(-0.75%)
Jul 15, 2016 34.69 34.81 34.51 34.65 2,151,234 +0.04(+0.12%)
Jul 14, 2016 34.69 34.91 34.58 34.61 354,721 +0.01(+0.03%)
Jul 13, 2016 34.38 34.86 34.30 34.60 1,397,517 +0.18(+0.52%)
Jul 12, 2016 34.24 34.63 34.01 34.42 358,040 +0.23(+0.67%)
Jul 11, 2016 34.00 34.19 33.86 34.19 697,597 +0.35(+1.03%)
Jul 08, 2016 33.32 33.91 33.16 33.84 355,323 +0.68(+2.05%)
Jul 07, 2016 33.17 33.30 32.82 33.16 335,359 -0.10(-0.30%)
Jul 06, 2016 33.06 33.26 32.71 33.26 898,171 +0.16(+0.48%)
Jul 05, 2016 33.35 33.35 33.00 33.10 789,642 -0.22(-0.66%)
Jul 01, 2016 33.30 33.32 33.32 33.32 1,897,100 +0.02(+0.06%)
Jun 30, 2016 32.59 33.30 32.59 33.30 384,463 +0.64(+1.96%)
Jun 29, 2016 32.36 32.69 32.15 32.66 230,606 +0.79(+2.48%)
Jun 28, 2016 31.47 31.88 31.37 31.87 484,586 +0.64(+2.05%)
Jun 27, 2016 31.65 31.66 30.98 31.23 770,801 -0.63(-1.98%)
Jun 24, 2016 31.97 32.35 31.69 31.86 1,506,560 -1.09(-3.31%)
Jun 23, 2016 32.49 32.95 32.49 32.95 1,524,539 +0.72(+2.23%)
Jun 22, 2016 32.33 32.55 32.21 32.23 685,080 -0.12(-0.37%)
Jun 21, 2016 32.13 32.44 32.01 32.35 354,690 +0.09(+0.28%)
Jun 20, 2016 32.09 32.35 32.09 32.26 662,569 +0.43(+1.35%)
Jun 17, 2016 31.76 31.88 31.53 31.83 1,127,854 -0.02(-0.06%)
Jun 16, 2016 31.35 31.85 31.23 31.85 3,631,474 +0.38(+1.21%)
Jun 15, 2016 31.46 31.66 31.45 31.47 221,154 +0.09(+0.29%)
Jun 14, 2016 31.08 31.42 31.08 31.38 495,006 +0.30(+0.97%)
Jun 13, 2016 31.01 31.33 31.01 31.08 355,015 -0.12(-0.38%)
Jun 10, 2016 31.22 31.36 31.06 31.20 401,149 -0.30(-0.95%)
Jun 09, 2016 31.60 31.65 31.35 31.50 857,752 -0.18(-0.57%)
Jun 08, 2016 31.61 31.80 31.55 31.68 259,915 +0.11(+0.35%)
Jun 07, 2016 31.22 31.63 31.18 31.57 257,246 +0.46(+1.48%)
Jun 06, 2016 31.05 31.30 31.01 31.11 209,213 +0.13(+0.42%)
Jun 03, 2016 31.40 31.42 30.67 30.98 425,733 -0.61(-1.93%)
Jun 02, 2016 31.20 31.59 31.15 31.59 530,496 +0.35(+1.12%)
Jun 01, 2016 31.52 31.65 31.16 31.24 2,319,857 -0.36(-1.14%)
May 31, 2016 31.51 31.72 31.40 31.60 810,576 +0.20(+0.64%)
May 27, 2016 31.27 31.40 31.40 31.40 275,300 +0.16(+0.51%)
May 26, 2016 31.10 31.35 31.05 31.24 104,854 +0.16(+0.51%)
May 25, 2016 31.13 31.13 30.97 31.08 441,635 +0.13(+0.42%)
May 24, 2016 30.79 31.00 30.73 30.95 303,381 +0.30(+0.98%)
May 23, 2016 30.78 30.86 30.63 30.65 98,313 -0.13(-0.42%)
May 20, 2016 30.54 30.86 30.54 30.78 121,470 +0.33(+1.08%)
May 19, 2016 30.45 30.60 30.24 30.45 380,560 -0.25(-0.81%)
May 18, 2016 30.77 31.01 30.48 30.70 195,107 +0.37(+1.22%)
May 17, 2016 30.78 30.92 30.20 30.33 433,835 -0.50(-1.62%)
May 16, 2016 30.80 30.99 30.75 30.83 465,131 +0.30(+0.98%)
May 13, 2016 30.61 30.73 30.30 30.53 1,708,352 -0.11(-0.36%)
May 12, 2016 30.90 30.93 30.55 30.64 119,999 -0.21(-0.68%)
May 11, 2016 30.94 31.11 30.81 30.85 175,101 -0.10(-0.32%)
May 10, 2016 30.62 30.98 30.62 30.95 229,163 +0.40(+1.31%)
May 09, 2016 30.54 30.70 30.41 30.55 206,515 -0.01(-0.03%)
May 06, 2016 30.60 30.64 30.16 30.56 323,214 -0.14(-0.46%)
May 05, 2016 31.27 31.27 30.65 30.70 248,983 -0.67(-2.14%)
May 04, 2016 31.16 31.60 31.16 31.37 851,635 +0.00(+0.00%)
May 03, 2016 32.07 32.07 31.08 31.37 1,648,394 -0.38(-1.20%)
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.