US Telecommunications Ishares ETF (NY: IYZ )

33.05 USD +0.26 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.55 28.55 28.28 28.38 104,100 -0.03(-0.11%)
Aug 29, 2019 28.40 28.49 28.30 28.41 172,977 +0.28(+1.00%)
Aug 28, 2019 27.91 28.16 27.77 28.13 123,045 +0.21(+0.75%)
Aug 27, 2019 28.23 28.26 27.90 27.92 173,502 -0.14(-0.50%)
Aug 26, 2019 27.91 28.06 27.81 28.06 156,005 +0.31(+1.12%)
Aug 23, 2019 28.28 28.47 27.64 27.75 325,500 -0.66(-2.32%)
Aug 22, 2019 28.54 28.58 28.31 28.41 112,459 -0.03(-0.11%)
Aug 21, 2019 28.36 28.47 28.33 28.44 121,069 +0.28(+0.99%)
Aug 20, 2019 28.42 28.42 28.14 28.16 512,654 -0.27(-0.95%)
Aug 19, 2019 28.27 28.50 28.27 28.43 449,105 +0.42(+1.50%)
Aug 16, 2019 27.82 28.05 27.79 28.01 403,800 +0.36(+1.30%)
Aug 15, 2019 27.94 28.03 27.45 27.65 790,624 -0.62(-2.19%)
Aug 14, 2019 28.67 28.67 28.19 28.27 344,162 -0.76(-2.62%)
Aug 13, 2019 28.48 29.16 28.48 29.03 205,789 +0.46(+1.61%)
Aug 12, 2019 28.72 28.75 28.47 28.57 298,691 -0.26(-0.90%)
Aug 09, 2019 28.96 28.97 28.65 28.83 299,200 -0.25(-0.86%)
Aug 08, 2019 28.89 29.11 28.84 29.08 250,605 +0.37(+1.29%)
Aug 07, 2019 28.58 28.79 28.28 28.71 1,156,922 -0.12(-0.42%)
Aug 06, 2019 28.61 28.84 28.44 28.83 231,097 +0.35(+1.23%)
Aug 05, 2019 28.69 28.76 28.25 28.48 349,513 -0.66(-2.26%)
Aug 02, 2019 29.51 29.51 28.88 29.14 297,800 -0.60(-2.02%)
Aug 01, 2019 30.08 30.33 29.68 29.74 933,070 -0.22(-0.73%)
Jul 31, 2019 30.45 30.48 29.74 29.96 313,736 -0.44(-1.45%)
Jul 30, 2019 30.46 30.54 30.36 30.40 110,014 -0.21(-0.69%)
Jul 29, 2019 30.58 30.63 30.44 30.61 225,347 +0.05(+0.16%)
Jul 26, 2019 30.29 30.59 30.23 30.56 150,500 +0.34(+1.13%)
Jul 25, 2019 30.33 30.34 30.12 30.22 135,021 -0.12(-0.40%)
Jul 24, 2019 30.09 30.36 30.09 30.34 117,377 +0.24(+0.80%)
Jul 23, 2019 30.13 30.14 29.85 30.10 1,267,204 +0.05(+0.17%)
Jul 22, 2019 30.25 30.25 30.02 30.05 1,034,983 -0.14(-0.46%)
Jul 19, 2019 30.39 30.42 30.17 30.19 1,251,100 -0.18(-0.59%)
Jul 18, 2019 30.33 30.40 30.09 30.37 204,213 -0.01(-0.03%)
Jul 17, 2019 30.57 30.60 30.37 30.38 132,302 -0.19(-0.62%)
Jul 16, 2019 30.59 30.70 30.56 30.57 124,054 -0.07(-0.23%)
Jul 15, 2019 30.63 30.65 30.54 30.64 328,446 +0.06(+0.21%)
Jul 12, 2019 30.28 30.59 30.28 30.58 4,265,000 +0.31(+1.01%)
Jul 11, 2019 30.25 30.40 30.13 30.27 889,176 +0.04(+0.13%)
Jul 10, 2019 30.11 30.38 30.10 30.23 1,430,156 +0.25(+0.83%)
Jul 09, 2019 29.83 30.03 29.82 29.98 623,195 +0.04(+0.13%)
Jul 08, 2019 30.05 30.06 29.92 29.94 109,050 -0.31(-1.02%)
Jul 05, 2019 29.98 30.27 29.83 30.25 211,600 +0.09(+0.30%)
Jul 03, 2019 29.93 30.16 29.93 30.16 85,700 +0.26(+0.87%)
Jul 02, 2019 29.51 29.91 29.51 29.90 185,698 +0.38(+1.29%)
Jul 01, 2019 29.77 29.79 29.46 29.52 763,161 +0.07(+0.24%)
Jun 28, 2019 29.54 29.59 29.31 29.45 804,700 -0.02(-0.07%)
Jun 27, 2019 29.43 29.55 29.38 29.47 1,028,454 +0.15(+0.51%)
Jun 26, 2019 29.46 29.68 29.32 29.32 336,370 -0.03(-0.10%)
Jun 25, 2019 29.77 29.77 29.33 29.35 141,138 -0.42(-1.41%)
Jun 24, 2019 29.79 30.16 29.70 29.77 526,258 -0.01(-0.03%)
Jun 21, 2019 29.85 30.00 29.77 29.78 869,600 -0.14(-0.47%)
Jun 20, 2019 30.04 30.09 29.68 29.92 202,578 +0.15(+0.50%)
Jun 19, 2019 29.62 29.80 29.55 29.77 199,714 +0.14(+0.47%)
Jun 18, 2019 29.52 29.85 29.50 29.63 942,907 +0.29(+0.99%)
Jun 17, 2019 29.35 29.41 29.25 29.34 652,782 -0.10(-0.34%)
Jun 14, 2019 29.57 29.63 29.35 29.44 203,400 -0.22(-0.74%)
Jun 13, 2019 29.58 29.70 29.52 29.66 235,811 +0.14(+0.47%)
Jun 12, 2019 29.53 29.63 29.37 29.52 98,302 -0.12(-0.40%)
Jun 11, 2019 29.68 29.88 29.56 29.64 431,343 +0.10(+0.34%)
Jun 10, 2019 29.76 29.82 29.49 29.54 504,567 -0.06(-0.20%)
Jun 07, 2019 29.54 29.73 29.50 29.60 381,500 +0.13(+0.44%)
Jun 06, 2019 29.27 29.57 29.26 29.47 327,062 +0.28(+0.96%)
Jun 05, 2019 28.90 29.22 28.89 29.19 841,541 +0.43(+1.50%)
Jun 04, 2019 28.44 28.79 28.44 28.76 448,898 +0.51(+1.82%)
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.