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 (%)
Aug 31, 2020 29.15 29.15 28.99 29.08 70,741 -0.03(-0.10%)
Aug 28, 2020 29.11 29.11 28.96 29.11 79,000 +0.11(+0.38%)
Aug 27, 2020 29.18 29.24 28.96 29.00 365,634 -0.14(-0.48%)
Aug 26, 2020 29.01 29.17 28.95 29.14 113,314 +0.11(+0.38%)
Aug 25, 2020 29.26 29.26 28.94 29.03 130,536 -0.11(-0.38%)
Aug 24, 2020 29.03 29.14 28.90 29.14 126,718 +0.25(+0.87%)
Aug 21, 2020 28.95 28.95 28.73 28.89 131,900 -0.04(-0.14%)
Aug 20, 2020 28.89 29.05 28.83 28.93 190,903 -0.08(-0.28%)
Aug 19, 2020 29.04 29.17 28.97 29.01 102,630 -0.01(-0.03%)
Aug 18, 2020 29.07 29.07 28.91 29.02 126,167 +0.06(+0.21%)
Aug 17, 2020 29.19 29.19 28.95 28.96 160,087 -0.13(-0.45%)
Aug 14, 2020 29.04 29.14 28.98 29.09 128,800 -0.02(-0.07%)
Aug 13, 2020 29.13 29.14 28.93 29.11 184,726 -0.18(-0.61%)
Aug 12, 2020 29.38 29.42 29.27 29.29 153,730 +0.08(+0.27%)
Aug 11, 2020 29.56 29.68 29.12 29.21 210,389 -0.18(-0.61%)
Aug 10, 2020 29.35 29.40 29.23 29.39 185,700 +0.06(+0.20%)
Aug 07, 2020 29.15 29.36 29.14 29.33 344,400 +0.27(+0.93%)
Aug 06, 2020 28.96 29.09 28.92 29.06 385,518 +0.21(+0.73%)
Aug 05, 2020 29.20 29.21 28.81 28.85 138,418 -0.26(-0.89%)
Aug 04, 2020 28.81 29.13 28.81 29.11 126,126 +0.30(+1.04%)
Aug 03, 2020 28.94 28.94 28.65 28.81 215,560 +0.10(+0.35%)
Jul 31, 2020 28.55 28.73 28.32 28.71 516,100 +0.14(+0.49%)
Jul 30, 2020 28.38 28.63 28.31 28.57 287,537 -0.03(-0.10%)
Jul 29, 2020 28.47 28.69 28.41 28.60 227,041 +0.21(+0.74%)
Jul 28, 2020 28.42 28.58 28.34 28.39 333,168 -0.09(-0.32%)
Jul 27, 2020 28.29 28.54 28.24 28.48 321,309 +0.16(+0.56%)
Jul 24, 2020 28.36 28.52 28.21 28.32 239,600 -0.10(-0.35%)
Jul 23, 2020 28.47 28.56 28.27 28.42 929,174 +0.02(+0.07%)
Jul 22, 2020 28.38 28.44 28.25 28.40 265,418 +0.06(+0.21%)
Jul 21, 2020 28.28 28.52 28.28 28.34 292,231 +0.17(+0.60%)
Jul 20, 2020 28.18 28.23 28.07 28.17 191,054 -0.08(-0.28%)
Jul 17, 2020 28.16 28.30 28.08 28.25 436,000 +0.22(+0.78%)
Jul 16, 2020 27.81 28.04 27.75 28.03 377,563 +0.13(+0.47%)
Jul 15, 2020 28.08 28.11 27.81 27.90 662,360 +0.12(+0.43%)
Jul 14, 2020 27.34 27.84 27.33 27.78 814,488 +0.36(+1.31%)
Jul 13, 2020 27.83 27.83 27.38 27.42 652,110 -0.30(-1.08%)
Jul 10, 2020 27.50 27.73 27.36 27.72 426,400 +0.17(+0.62%)
Jul 09, 2020 27.77 27.77 27.33 27.55 824,981 -0.11(-0.40%)
Jul 08, 2020 27.57 27.66 27.40 27.66 280,031 +0.11(+0.40%)
Jul 07, 2020 27.77 27.79 27.52 27.55 311,792 -0.32(-1.15%)
Jul 06, 2020 27.80 27.91 27.68 27.87 356,508 +0.43(+1.57%)
Jul 02, 2020 27.66 27.84 27.39 27.44 344,900 +0.08(+0.29%)
Jul 01, 2020 27.50 27.65 27.32 27.36 791,406 -0.20(-0.73%)
Jun 30, 2020 27.35 27.65 27.27 27.56 653,624 +0.29(+1.06%)
Jun 29, 2020 26.95 27.27 26.80 27.27 563,041 +0.50(+1.87%)
Jun 26, 2020 27.11 27.15 26.64 26.77 733,600 -0.51(-1.87%)
Jun 25, 2020 26.96 27.30 26.75 27.28 382,398 +0.25(+0.92%)
Jun 24, 2020 27.39 27.40 26.81 27.03 1,210,632 -0.61(-2.21%)
Jun 23, 2020 27.87 27.95 27.63 27.64 544,404 -0.09(-0.32%)
Jun 22, 2020 27.67 27.89 27.59 27.73 264,465 -0.06(-0.22%)
Jun 19, 2020 28.25 28.29 27.62 27.79 515,400 -0.17(-0.61%)
Jun 18, 2020 27.94 27.97 27.76 27.96 212,368 +0.02(+0.07%)
Jun 17, 2020 28.33 28.37 27.90 27.94 234,013 -0.39(-1.38%)
Jun 16, 2020 28.48 28.59 27.88 28.33 617,725 +0.49(+1.76%)
Jun 15, 2020 27.36 28.00 27.04 27.84 340,146 -0.09(-0.32%)
Jun 12, 2020 28.13 28.28 27.42 27.93 376,100 +0.40(+1.45%)
Jun 11, 2020 28.64 28.64 27.49 27.53 519,180 -1.68(-5.75%)
Jun 10, 2020 29.33 29.37 29.05 29.21 1,287,053 -0.18(-0.61%)
Jun 09, 2020 29.44 29.51 29.23 29.39 406,595 -0.35(-1.18%)
Jun 08, 2020 29.40 29.75 29.31 29.74 188,093 +0.41(+1.40%)
Jun 05, 2020 29.19 29.56 29.19 29.33 782,200 +0.60(+2.09%)
Jun 04, 2020 28.65 28.79 28.54 28.73 140,560 -0.05(-0.17%)
Jun 03, 2020 28.50 28.89 28.48 28.78 191,337 +0.43(+1.52%)
Jun 02, 2020 28.30 28.35 28.10 28.35 170,130 +0.18(+0.64%)
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.