US Telecommunications Ishares ETF (NY: IYZ )

33.65 USD -0.18 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.02 31.33 30.79 30.79 406,100 -0.43(-1.38%)
Jan 28, 2021 31.73 31.94 31.22 31.22 227,672 -0.53(-1.67%)
Jan 27, 2021 31.68 32.22 31.68 31.75 296,592 -0.40(-1.24%)
Jan 26, 2021 31.73 32.19 31.60 32.15 505,448 +0.33(+1.04%)
Jan 25, 2021 31.49 31.95 31.49 31.82 173,964 +0.24(+0.76%)
Jan 22, 2021 31.25 31.62 31.24 31.58 288,700 +0.14(+0.45%)
Jan 21, 2021 31.48 31.52 31.41 31.44 70,442 -0.03(-0.10%)
Jan 20, 2021 31.49 32.25 31.33 31.47 102,233 +0.11(+0.35%)
Jan 19, 2021 31.54 31.54 31.23 31.36 349,279 -0.08(-0.25%)
Jan 15, 2021 31.24 31.50 31.16 31.44 107,900 +0.05(+0.16%)
Jan 14, 2021 31.11 31.57 30.85 31.39 199,212 +0.49(+1.59%)
Jan 13, 2021 31.12 31.12 30.86 30.90 105,256 -0.24(-0.77%)
Jan 12, 2021 30.95 31.17 30.84 31.14 193,322 +0.16(+0.52%)
Jan 11, 2021 30.88 31.07 30.86 30.98 185,216 -0.13(-0.42%)
Jan 08, 2021 31.08 31.18 30.86 31.11 197,700 +0.05(+0.16%)
Jan 07, 2021 30.97 31.11 30.90 31.06 678,299 +0.22(+0.71%)
Jan 06, 2021 30.45 30.96 30.43 30.84 246,049 +0.48(+1.58%)
Jan 05, 2021 30.20 30.48 29.95 30.36 217,454 +0.16(+0.53%)
Jan 04, 2021 30.52 30.52 29.92 30.20 341,486 -0.02(-0.07%)
Dec 31, 2020 30.22 30.22 30.22 426,904 +0.24(+0.80%)
Dec 30, 2020 30.12 30.20 29.93 29.98 426,904 -0.09(-0.28%)
Dec 29, 2020 30.41 30.41 30.00 30.07 174,903 -0.23(-0.74%)
Dec 28, 2020 30.51 30.51 30.27 30.29 169,491 +0.07(+0.23%)
Dec 24, 2020 30.34 30.34 30.09 30.22 222,500 +0.02(+0.07%)
Dec 23, 2020 30.21 30.32 30.13 30.20 132,307 +0.13(+0.43%)
Dec 22, 2020 30.12 30.12 29.98 30.07 230,138 +0.01(+0.03%)
Dec 21, 2020 30.10 30.20 29.80 30.06 515,354 -0.43(-1.41%)
Dec 18, 2020 30.48 30.58 30.34 30.49 762,400 +0.07(+0.23%)
Dec 17, 2020 30.49 30.49 30.28 30.42 138,590 -0.01(-0.03%)
Dec 16, 2020 30.65 30.68 30.36 30.43 149,404 -0.20(-0.65%)
Dec 15, 2020 30.38 30.70 30.29 30.63 175,199 +0.31(+1.02%)
Dec 14, 2020 30.63 30.81 30.23 30.32 1,461,090 -0.28(-0.92%)
Dec 11, 2020 30.38 30.67 30.38 30.60 169,700 +0.03(+0.10%)
Dec 10, 2020 30.71 31.00 30.49 30.57 150,287 -0.32(-1.04%)
Dec 09, 2020 30.93 31.24 30.77 30.89 136,170 -0.04(-0.13%)
Dec 08, 2020 30.40 30.98 30.40 30.93 85,977 +0.35(+1.14%)
Dec 07, 2020 30.60 30.73 30.43 30.58 114,087 +0.03(+0.10%)
Dec 04, 2020 30.44 30.58 30.41 30.55 180,500 +0.24(+0.79%)
Dec 03, 2020 30.24 30.37 30.13 30.31 284,050 +0.12(+0.40%)
Dec 02, 2020 30.03 30.24 30.03 30.19 177,596 +0.16(+0.53%)
Dec 01, 2020 29.97 30.10 29.87 30.03 162,767 +0.22(+0.74%)
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%)
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.