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 (%)
Mar 29, 2018 27.02 27.02 27.02 0 +0.34(+1.27%)
Mar 28, 2018 26.92 27.07 26.66 26.68 470,545 -0.18(-0.67%)
Mar 27, 2018 27.24 27.42 26.72 26.86 714,799 -0.36(-1.32%)
Mar 26, 2018 27.09 27.24 26.83 27.22 137,016 +0.49(+1.83%)
Mar 23, 2018 27.03 27.38 26.73 26.73 572,922 -0.52(-1.91%)
Mar 22, 2018 27.70 27.70 27.25 27.25 669,815 -0.75(-2.68%)
Mar 21, 2018 28.08 28.24 27.93 28.00 137,696 -0.06(-0.21%)
Mar 20, 2018 28.24 28.24 27.96 28.06 245,135 -0.03(-0.11%)
Mar 19, 2018 28.49 28.49 27.92 28.09 224,740 -0.41(-1.44%)
Mar 16, 2018 28.01 28.55 27.90 28.50 1,012,074 +0.59(+2.11%)
Mar 15, 2018 28.20 28.39 27.89 27.91 94,533 -0.31(-1.10%)
Mar 14, 2018 28.21 28.25 27.99 28.22 249,220 +0.03(+0.11%)
Mar 13, 2018 28.38 28.51 28.11 28.19 253,673 -0.17(-0.60%)
Mar 12, 2018 28.51 28.72 28.09 28.36 773,856 -0.31(-1.08%)
Mar 09, 2018 28.86 28.86 28.57 28.67 232,598 -0.03(-0.10%)
Mar 08, 2018 28.86 28.86 28.43 28.70 387,379 -0.02(-0.07%)
Mar 07, 2018 28.79 28.72 263,779 +0.08(+0.28%)
Mar 06, 2018 28.45 28.70 28.24 28.64 120,465 +0.25(+0.88%)
Mar 05, 2018 27.87 28.48 27.82 28.39 257,336 +0.34(+1.21%)
Mar 02, 2018 27.83 28.21 27.66 28.05 709,252 +0.02(+0.07%)
Mar 01, 2018 27.93 28.29 27.75 28.03 168,452 +0.11(+0.39%)
Feb 28, 2018 28.08 28.38 27.84 27.92 809,002 -0.22(-0.78%)
Feb 27, 2018 28.44 28.66 28.14 28.14 537,308 -0.37(-1.30%)
Feb 26, 2018 28.33 28.52 28.27 28.51 133,306 +0.23(+0.81%)
Feb 23, 2018 27.39 28.28 27.13 28.28 346,076 +1.00(+3.65%)
Feb 22, 2018 27.26 27.29 498,941 -0.29(-1.07%)
Feb 21, 2018 28.04 28.14 27.58 27.58 244,221 -0.58(-2.06%)
Feb 20, 2018 28.29 28.37 28.05 28.16 156,490 -0.26(-0.91%)
Feb 16, 2018 28.42 28.42 28.42 0 +0.23(+0.82%)
Feb 15, 2018 27.75 28.23 27.57 28.19 106,412 +0.56(+2.03%)
Feb 14, 2018 27.51 27.72 27.29 27.63 194,209 +0.12(+0.44%)
Feb 13, 2018 27.34 27.60 27.18 27.51 127,075 -0.03(-0.11%)
Feb 12, 2018 27.37 27.68 27.18 27.54 287,802 +0.36(+1.32%)
Feb 09, 2018 27.49 27.49 26.56 27.18 901,777 +0.07(+0.26%)
Feb 08, 2018 28.29 28.29 27.11 27.11 338,782 -1.06(-3.76%)
Feb 07, 2018 27.86 28.30 27.86 28.17 520,760 +0.12(+0.43%)
Feb 06, 2018 27.40 28.12 27.35 28.05 469,503 -0.19(-0.67%)
Feb 05, 2018 28.70 28.92 28.02 28.24 397,766 -0.78(-2.69%)
Feb 02, 2018 29.24 29.55 28.92 29.02 271,959 -0.50(-1.69%)
Feb 01, 2018 29.51 29.72 29.44 29.52 213,863 -0.03(-0.10%)
Jan 31, 2018 29.51 29.73 29.34 29.55 351,004 +0.01(+0.03%)
Jan 30, 2018 29.46 29.64 29.46 29.54 259,214 +0.03(+0.10%)
Jan 29, 2018 29.54 29.72 29.32 29.51 199,054 -0.22(-0.74%)
Jan 26, 2018 29.52 29.76 29.48 29.73 60,963 +0.24(+0.81%)
Jan 25, 2018 29.46 29.52 29.39 29.49 207,783 +0.10(+0.36%)
Jan 24, 2018 29.36 29.61 29.31 29.39 328,069 +0.06(+0.19%)
Jan 23, 2018 29.84 29.84 29.23 29.33 236,648 -0.38(-1.28%)
Jan 22, 2018 29.29 29.74 28.91 29.71 199,330 +0.51(+1.75%)
Jan 19, 2018 29.01 29.25 28.87 29.20 127,308 +0.22(+0.76%)
Jan 18, 2018 29.25 29.33 28.89 28.98 191,462 -0.15(-0.51%)
Jan 17, 2018 29.29 29.31 29.07 29.13 187,671 -0.01(-0.03%)
Jan 16, 2018 29.58 29.63 29.14 29.14 284,905 -0.41(-1.39%)
Jan 12, 2018 29.55 29.55 29.55 0 +0.32(+1.09%)
Jan 11, 2018 28.89 29.29 28.86 29.23 199,355 +0.37(+1.28%)
Jan 10, 2018 28.82 28.86 209,784 -0.37(-1.27%)
Jan 09, 2018 29.64 29.71 29.23 29.23 132,443 -0.28(-0.95%)
Jan 08, 2018 29.28 29.62 29.23 29.51 158,782 +0.22(+0.75%)
Jan 05, 2018 29.56 29.68 29.22 29.29 210,585 -0.12(-0.41%)
Jan 04, 2018 29.25 29.50 28.99 29.41 823,541 +0.16(+0.55%)
Jan 03, 2018 29.44 29.62 29.22 29.25 411,386 -0.32(-1.08%)
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.