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 (%)
Apr 30, 2020 27.76 27.76 27.20 27.20 352,834 -0.78(-2.79%)
Apr 29, 2020 28.01 28.18 27.79 27.98 693,694 +0.50(+1.82%)
Apr 28, 2020 27.86 28.00 27.47 27.48 292,859 -0.03(-0.11%)
Apr 27, 2020 27.31 27.60 27.19 27.51 215,855 +0.47(+1.74%)
Apr 24, 2020 26.76 27.08 26.68 27.04 289,300 +0.29(+1.08%)
Apr 23, 2020 26.89 27.12 26.74 26.75 405,309 +0.09(+0.34%)
Apr 22, 2020 26.76 26.98 26.49 26.66 265,301 +0.42(+1.60%)
Apr 21, 2020 26.85 26.85 26.18 26.24 475,366 -0.87(-3.21%)
Apr 20, 2020 27.10 27.52 26.92 27.11 498,046 -0.17(-0.62%)
Apr 17, 2020 27.24 27.39 26.99 27.28 1,200,100 +0.61(+2.29%)
Apr 16, 2020 26.53 26.72 26.27 26.67 285,075 +0.25(+0.95%)
Apr 15, 2020 26.74 26.79 26.38 26.42 683,632 -0.78(-2.87%)
Apr 14, 2020 26.76 27.25 26.76 27.20 158,225 +0.77(+2.91%)
Apr 13, 2020 26.96 26.96 26.24 26.43 241,692 -0.50(-1.86%)
Apr 09, 2020 26.83 27.16 26.72 26.93 474,100 +0.37(+1.39%)
Apr 08, 2020 26.36 26.68 26.00 26.56 281,670 +0.58(+2.23%)
Apr 07, 2020 26.40 26.58 25.98 25.98 697,509 +0.27(+1.05%)
Apr 06, 2020 24.88 25.92 24.88 25.71 364,901 +1.48(+6.11%)
Apr 03, 2020 24.69 24.74 24.06 24.23 272,600 -0.41(-1.66%)
Apr 02, 2020 24.01 24.74 24.00 24.64 504,085 +0.57(+2.37%)
Apr 01, 2020 24.18 24.44 23.87 24.07 564,254 -0.78(-3.14%)
Mar 31, 2020 25.40 25.40 24.72 24.85 154,844 -0.56(-2.20%)
Mar 30, 2020 24.86 25.47 24.65 25.41 299,868 +0.69(+2.79%)
Mar 27, 2020 24.79 25.30 24.44 24.72 226,300 -0.65(-2.56%)
Mar 26, 2020 24.17 25.57 24.08 25.37 576,664 +1.51(+6.33%)
Mar 25, 2020 23.77 24.82 23.44 23.86 493,489 -0.14(-0.58%)
Mar 24, 2020 23.81 24.04 23.13 24.00 574,937 +1.35(+5.96%)
Mar 23, 2020 23.09 23.32 22.06 22.65 596,897 -0.67(-2.87%)
Mar 20, 2020 24.76 24.76 23.11 23.32 520,000 -1.30(-5.28%)
Mar 19, 2020 24.20 25.10 23.75 24.62 682,896 -0.04(-0.16%)
Mar 18, 2020 24.32 24.93 23.24 24.66 523,349 -0.87(-3.41%)
Mar 17, 2020 24.29 25.64 24.16 25.53 463,871 +1.50(+6.24%)
Mar 16, 2020 23.91 25.29 23.19 24.03 434,340 -2.04(-7.83%)
Mar 13, 2020 25.32 26.08 24.32 26.07 1,034,400 +1.90(+7.86%)
Mar 12, 2020 24.69 25.60 24.09 24.17 687,049 -2.32(-8.76%)
Mar 11, 2020 27.02 27.05 26.19 26.49 1,028,470 -1.16(-4.20%)
Mar 10, 2020 27.46 27.68 26.38 27.65 649,049 +0.96(+3.60%)
Mar 09, 2020 26.74 27.65 26.00 26.69 377,686 -1.72(-6.05%)
Mar 06, 2020 27.79 28.51 27.79 28.41 2,264,800 -0.38(-1.32%)
Mar 05, 2020 28.94 29.14 28.60 28.79 278,932 -0.67(-2.27%)
Mar 04, 2020 28.75 29.51 28.60 29.46 272,514 +1.15(+4.06%)
Mar 03, 2020 29.04 29.46 28.06 28.31 723,224 -0.66(-2.28%)
Mar 02, 2020 28.00 29.00 27.82 28.97 346,312 +0.98(+3.50%)
Feb 28, 2020 27.26 27.99 26.87 27.99 900,900 -0.06(-0.21%)
Feb 27, 2020 28.75 28.95 28.05 28.05 965,439 -1.13(-3.87%)
Feb 26, 2020 29.27 29.63 29.06 29.18 1,172,514 -0.08(-0.27%)
Feb 25, 2020 30.00 30.00 29.14 29.26 226,390 -0.67(-2.24%)
Feb 24, 2020 29.81 30.14 29.81 29.93 204,450 -0.55(-1.80%)
Feb 21, 2020 30.59 30.64 30.33 30.48 579,600 -0.21(-0.68%)
Feb 20, 2020 30.57 30.72 30.38 30.69 110,392 +0.00(+0.00%)
Feb 19, 2020 30.61 30.75 30.55 30.69 81,745 +0.25(+0.82%)
Feb 18, 2020 30.40 30.50 30.33 30.44 100,587 -0.05(-0.16%)
Feb 14, 2020 30.60 30.63 30.40 30.49 129,000 -0.18(-0.59%)
Feb 13, 2020 30.56 30.73 30.40 30.67 208,819 -0.11(-0.36%)
Feb 12, 2020 30.76 30.86 30.67 30.78 664,463 +0.10(+0.33%)
Feb 11, 2020 30.80 30.96 30.57 30.68 237,557 +0.38(+1.25%)
Feb 10, 2020 30.11 30.30 30.05 30.30 108,989 +0.16(+0.53%)
Feb 07, 2020 30.06 30.20 30.06 30.14 137,100 -0.01(-0.03%)
Feb 06, 2020 30.00 30.18 29.99 30.15 105,492 +0.21(+0.70%)
Feb 05, 2020 29.85 29.96 29.81 29.94 225,441 +0.22(+0.74%)
Feb 04, 2020 29.49 29.75 29.41 29.72 94,622 +0.47(+1.61%)
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.