US Telecommunications Ishares ETF (NY: IYZ )

30.55 USD +0.24 (+0.79%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.87 30.25 29.77 30.16 160,412 +0.41(+1.38%)
Oct 30, 2017 30.37 29.60 29.75 532,325 -0.66(-2.17%)
Oct 27, 2017 30.33 30.51 30.19 30.41 130,638 +0.08(+0.26%)
Oct 26, 2017 30.34 30.51 30.14 30.33 178,513 +0.19(+0.63%)
Oct 25, 2017 30.07 30.26 29.94 30.14 364,150 -0.03(-0.10%)
Oct 24, 2017 30.37 30.61 30.16 30.17 222,098 -0.17(-0.56%)
Oct 23, 2017 30.50 30.70 30.24 30.34 205,087 -0.22(-0.72%)
Oct 20, 2017 30.60 30.75 30.49 30.56 118,433 +0.09(+0.30%)
Oct 19, 2017 30.58 30.69 30.42 30.47 341,536 -0.11(-0.36%)
Oct 18, 2017 30.59 30.66 30.35 30.58 154,177 +0.03(+0.10%)
Oct 17, 2017 30.75 30.91 30.51 30.55 83,922 -0.31(-1.00%)
Oct 16, 2017 31.12 31.12 30.78 30.86 359,439 -0.02(-0.06%)
Oct 13, 2017 31.10 31.14 30.77 30.88 520,599 -0.15(-0.48%)
Oct 12, 2017 31.31 31.31 30.85 31.03 203,909 -0.29(-0.93%)
Oct 11, 2017 31.43 31.43 31.17 31.32 173,619 -0.18(-0.57%)
Oct 10, 2017 31.34 31.55 31.34 31.50 117,414 +0.07(+0.22%)
Oct 09, 2017 31.43 31.50 31.28 31.43 74,627 +0.04(+0.13%)
Oct 06, 2017 31.30 31.61 31.22 31.39 318,394 -0.22(-0.70%)
Oct 05, 2017 31.80 32.16 31.61 31.61 658,727 -0.29(-0.91%)
Oct 04, 2017 31.73 32.08 31.54 31.90 1,065,456 +0.31(+0.98%)
Oct 03, 2017 30.88 31.62 30.71 31.59 304,920 +0.82(+2.66%)
Oct 02, 2017 30.53 30.77 30.42 30.77 234,049 +0.36(+1.18%)
Sep 29, 2017 30.74 30.74 30.40 30.41 139,134 -0.29(-0.94%)
Sep 28, 2017 30.53 30.75 30.50 30.70 230,712 -0.08(-0.26%)
Sep 27, 2017 30.57 30.80 30.42 30.78 337,642 +0.28(+0.92%)
Sep 26, 2017 30.88 30.88 30.49 30.50 333,819 -0.55(-1.77%)
Sep 25, 2017 30.91 31.21 30.86 31.05 186,989 +0.13(+0.42%)
Sep 22, 2017 30.77 30.93 30.69 30.92 198,514 +0.42(+1.38%)
Sep 21, 2017 30.76 30.76 30.50 30.50 688,769 -0.23(-0.75%)
Sep 20, 2017 30.94 30.94 30.70 30.73 85,486 -0.08(-0.26%)
Sep 19, 2017 30.32 30.92 30.20 30.81 612,912 +0.57(+1.88%)
Sep 18, 2017 30.51 30.65 30.21 30.24 265,937 -0.23(-0.75%)
Sep 15, 2017 30.03 30.47 30.03 30.47 611,100 +0.40(+1.33%)
Sep 14, 2017 30.35 30.35 30.02 30.07 228,431 -0.11(-0.36%)
Sep 13, 2017 30.48 30.55 30.18 30.18 224,923 -0.18(-0.59%)
Sep 12, 2017 29.92 30.47 29.86 30.36 448,433 +0.50(+1.67%)
Sep 11, 2017 30.28 30.28 29.79 29.86 490,798 -0.34(-1.13%)
Sep 08, 2017 30.38 30.73 29.90 30.20 1,007,785 -0.18(-0.59%)
Sep 07, 2017 31.25 31.34 30.38 30.38 835,008 -0.87(-2.78%)
Sep 06, 2017 31.98 32.05 31.23 31.25 336,283 -0.63(-1.98%)
Sep 05, 2017 32.17 32.22 31.79 31.88 254,524 -0.46(-1.42%)
Sep 01, 2017 31.93 32.34 31.92 32.34 158,193 +0.46(+1.44%)
Aug 31, 2017 31.86 32.08 31.83 31.88 95,274 +0.19(+0.60%)
Aug 30, 2017 31.91 31.91 31.69 31.69 63,462 -0.24(-0.75%)
Aug 29, 2017 31.52 32.00 31.52 31.93 114,319 +0.04(+0.13%)
Aug 28, 2017 31.91 31.98 31.76 31.89 177,299 +0.03(+0.09%)
Aug 25, 2017 31.75 32.00 31.74 31.86 153,876 +0.14(+0.44%)
Aug 24, 2017 31.71 31.90 31.71 31.72 76,078 -0.09(-0.28%)
Aug 23, 2017 31.45 31.89 31.27 31.81 263,479 +0.35(+1.11%)
Aug 22, 2017 31.11 31.46 31.11 31.46 182,747 +0.33(+1.06%)
Aug 21, 2017 31.14 31.29 31.06 31.13 84,726 -0.11(-0.35%)
Aug 18, 2017 31.20 31.41 30.95 31.24 278,210 +0.01(+0.03%)
Aug 17, 2017 32.01 32.09 31.23 31.23 163,986 -0.94(-2.92%)
Aug 16, 2017 32.13 32.21 31.95 32.17 339,481 +0.23(+0.72%)
Aug 15, 2017 32.53 32.53 31.94 31.94 220,089 -0.64(-1.96%)
Aug 14, 2017 32.09 32.58 32.09 32.58 1,129,228 +0.44(+1.37%)
Aug 11, 2017 31.79 32.16 31.79 32.14 256,746 +0.27(+0.85%)
Aug 10, 2017 32.01 32.21 31.87 31.87 365,232 -0.38(-1.18%)
Aug 09, 2017 31.10 32.38 31.10 32.25 351,757 -0.26(-0.80%)
Aug 08, 2017 32.78 32.87 32.43 32.51 444,795 -0.03(-0.09%)
Aug 07, 2017 32.80 33.00 32.50 32.54 301,811 -0.04(-0.12%)
Aug 04, 2017 31.78 32.61 31.66 32.58 989,673 +0.78(+2.45%)
Aug 03, 2017 32.11 32.18 31.73 31.80 1,171,064 -0.47(-1.46%)
Aug 02, 2017 32.00 32.37 32.00 32.27 550,428 +0.00(+0.00%)
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.