US Telecommunications Ishares ETF (NY: IYZ )

30.55 USD +0.24 (+0.79%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.83 29.89 29.66 29.81 777,998 -0.13(-0.43%)
Nov 27, 2020 29.91 29.96 29.86 29.94 203,000 +0.09(+0.30%)
Nov 25, 2020 29.92 29.98 29.77 29.85 298,300 -0.13(-0.43%)
Nov 24, 2020 29.71 30.05 29.71 29.98 193,496 +0.44(+1.49%)
Nov 23, 2020 29.40 29.58 29.34 29.54 194,380 +0.24(+0.82%)
Nov 20, 2020 29.29 29.39 29.27 29.30 160,500 -0.04(-0.14%)
Nov 19, 2020 29.28 29.35 29.11 29.34 665,662 -0.01(-0.03%)
Nov 18, 2020 29.72 29.75 29.35 29.35 147,190 -0.38(-1.28%)
Nov 17, 2020 29.43 29.78 29.43 29.73 260,999 +0.03(+0.10%)
Nov 16, 2020 29.71 29.80 29.61 29.70 165,230 +0.24(+0.81%)
Nov 13, 2020 29.09 29.52 29.09 29.46 136,000 +0.53(+1.83%)
Nov 12, 2020 28.96 29.06 28.70 28.93 140,860 -0.18(-0.62%)
Nov 11, 2020 29.12 29.15 28.86 29.11 150,186 +0.14(+0.48%)
Nov 10, 2020 28.73 29.08 28.68 28.97 141,015 +0.30(+1.05%)
Nov 09, 2020 28.98 29.27 28.67 28.67 196,946 +0.54(+1.92%)
Nov 06, 2020 28.10 28.24 28.04 28.13 585,900 +0.17(+0.61%)
Nov 05, 2020 27.76 28.14 27.68 27.96 279,713 +0.65(+2.38%)
Nov 04, 2020 27.59 27.64 27.19 27.31 355,496 -0.12(-0.44%)
Nov 03, 2020 27.29 27.65 27.29 27.43 278,532 +0.49(+1.82%)
Nov 02, 2020 26.91 27.06 26.68 26.94 162,141 +0.32(+1.20%)
Oct 30, 2020 26.44 26.64 26.36 26.62 313,700 +0.08(+0.30%)
Oct 29, 2020 26.28 26.73 26.22 26.54 624,099 +0.17(+0.64%)
Oct 28, 2020 26.72 26.86 26.34 26.37 172,297 -0.66(-2.44%)
Oct 27, 2020 27.25 27.25 27.03 27.03 127,689 -0.16(-0.59%)
Oct 26, 2020 27.29 27.34 26.90 27.19 146,403 -0.41(-1.49%)
Oct 23, 2020 27.62 27.92 27.47 27.60 170,200 +0.01(+0.04%)
Oct 22, 2020 27.40 27.65 27.34 27.59 216,603 +0.42(+1.55%)
Oct 21, 2020 27.33 27.43 27.17 27.17 175,140 -0.16(-0.59%)
Oct 20, 2020 27.50 27.56 27.28 27.33 211,693 -0.02(-0.07%)
Oct 19, 2020 27.84 27.84 27.30 27.35 131,257 -0.39(-1.41%)
Oct 16, 2020 27.79 27.89 27.67 27.74 112,300 -0.08(-0.29%)
Oct 15, 2020 27.61 27.82 26.66 27.82 251,289 +0.05(+0.18%)
Oct 14, 2020 28.03 28.13 27.73 27.77 214,001 -0.25(-0.89%)
Oct 13, 2020 28.15 28.27 27.99 28.02 541,215 -0.26(-0.92%)
Oct 12, 2020 28.17 28.28 28.06 28.28 197,700 +0.15(+0.53%)
Oct 09, 2020 28.01 28.21 28.01 28.13 470,500 +0.16(+0.57%)
Oct 08, 2020 27.80 28.00 27.80 27.97 72,393 +0.33(+1.19%)
Oct 07, 2020 27.64 27.68 27.48 27.64 152,278 +0.29(+1.06%)
Oct 06, 2020 27.50 27.81 27.33 27.35 310,172 -0.12(-0.44%)
Oct 05, 2020 27.30 27.49 27.24 27.47 208,136 +0.30(+1.10%)
Oct 02, 2020 26.88 27.26 26.81 27.17 549,600 -0.07(-0.26%)
Oct 01, 2020 27.20 27.31 27.08 27.24 376,011 +0.04(+0.15%)
Sep 30, 2020 27.33 27.36 27.03 27.20 658,020 -0.01(-0.04%)
Sep 29, 2020 27.26 27.32 27.13 27.21 330,706 +0.00(+0.00%)
Sep 28, 2020 27.05 27.34 27.05 27.21 275,427 +0.34(+1.27%)
Sep 25, 2020 26.67 26.91 26.50 26.87 300,700 +0.18(+0.67%)
Sep 24, 2020 26.53 26.90 26.48 26.69 260,020 +0.06(+0.23%)
Sep 23, 2020 27.39 27.39 26.63 26.63 362,891 -0.90(-3.27%)
Sep 22, 2020 27.39 27.63 27.30 27.53 167,223 +0.13(+0.47%)
Sep 21, 2020 27.60 27.60 27.14 27.40 136,951 -0.42(-1.51%)
Sep 18, 2020 28.03 28.07 27.64 27.82 259,700 -0.19(-0.68%)
Sep 17, 2020 27.96 28.11 27.84 28.01 475,308 -0.15(-0.53%)
Sep 16, 2020 28.34 28.47 28.16 28.16 464,755 -0.01(-0.04%)
Sep 15, 2020 28.06 28.25 28.06 28.17 417,110 +0.16(+0.57%)
Sep 14, 2020 28.01 28.13 27.98 28.01 516,079 +0.22(+0.79%)
Sep 11, 2020 27.83 27.92 27.61 27.79 629,500 +0.09(+0.32%)
Sep 10, 2020 28.18 28.30 27.69 27.70 309,660 -0.47(-1.67%)
Sep 09, 2020 28.23 28.39 28.15 28.17 376,763 +0.13(+0.46%)
Sep 08, 2020 28.21 28.27 27.95 28.04 386,302 -0.35(-1.23%)
Sep 04, 2020 28.67 28.77 28.19 28.39 214,500 -0.25(-0.87%)
Sep 03, 2020 29.15 29.26 28.45 28.64 289,415 -0.86(-2.92%)
Sep 02, 2020 29.00 29.56 29.00 29.50 1,101,473 +0.49(+1.69%)
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.