US Telecommunications Ishares ETF (NY: IYZ )

33.67 USD -0.03 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 28.67 28.91 28.61 28.71 2,602,400 +0.08(+0.28%)
Nov 29, 2018 28.69 28.78 28.53 28.63 441,687 -0.16(-0.56%)
Nov 28, 2018 28.50 28.81 28.34 28.79 1,610,281 +0.45(+1.59%)
Nov 27, 2018 27.98 28.42 27.98 28.34 296,066 +0.22(+0.78%)
Nov 26, 2018 27.87 28.16 27.87 28.12 365,050 +0.43(+1.55%)
Nov 23, 2018 27.59 27.91 27.59 27.69 93,800 -0.09(-0.32%)
Nov 21, 2018 27.78 27.78 27.78 0 +0.18(+0.65%)
Nov 20, 2018 27.89 27.99 27.48 27.60 1,067,594 -0.64(-2.27%)
Nov 19, 2018 28.48 28.66 28.13 28.24 921,900 -0.29(-1.02%)
Nov 16, 2018 28.24 28.65 28.20 28.53 264,700 +0.15(+0.53%)
Nov 15, 2018 27.99 28.38 27.91 28.38 468,395 +0.36(+1.28%)
Nov 14, 2018 28.29 28.37 27.93 28.02 1,037,979 -0.10(-0.36%)
Nov 13, 2018 28.27 28.51 28.06 28.12 628,524 -0.11(-0.39%)
Nov 12, 2018 28.69 28.71 28.18 28.23 471,581 -0.60(-2.08%)
Nov 09, 2018 29.10 29.10 28.55 28.83 383,500 -0.41(-1.40%)
Nov 08, 2018 29.15 29.53 29.06 29.24 1,179,816 -0.04(-0.14%)
Nov 07, 2018 28.94 29.31 28.84 29.28 240,538 +0.52(+1.81%)
Nov 06, 2018 28.58 28.78 28.51 28.76 486,065 +0.14(+0.49%)
Nov 05, 2018 28.63 28.76 28.48 28.62 283,661 +0.03(+0.10%)
Nov 02, 2018 28.47 28.74 28.37 28.59 306,300 +0.20(+0.70%)
Nov 01, 2018 28.33 28.44 28.17 28.39 329,398 +0.19(+0.67%)
Oct 31, 2018 28.06 28.51 28.04 28.20 1,326,021 +0.42(+1.51%)
Oct 30, 2018 27.17 27.86 27.17 27.78 619,424 +0.59(+2.17%)
Oct 29, 2018 27.59 27.88 26.82 27.19 612,387 -0.06(-0.22%)
Oct 26, 2018 27.57 27.71 27.04 27.25 779,800 -0.69(-2.47%)
Oct 25, 2018 27.85 28.09 27.82 27.94 595,584 +0.29(+1.05%)
Oct 24, 2018 28.42 28.50 27.62 27.65 683,058 -1.01(-3.52%)
Oct 23, 2018 28.33 28.84 28.09 28.66 468,419 +0.14(+0.49%)
Oct 22, 2018 28.55 28.77 28.49 28.52 172,238 +0.02(+0.07%)
Oct 19, 2018 28.57 28.80 28.43 28.50 347,600 -0.01(-0.04%)
Oct 18, 2018 28.68 28.83 28.34 28.51 577,657 -0.18(-0.63%)
Oct 17, 2018 28.57 28.75 28.36 28.69 440,698 +0.14(+0.49%)
Oct 16, 2018 28.25 28.59 28.07 28.55 184,147 +0.52(+1.86%)
Oct 15, 2018 28.13 28.32 27.97 28.03 330,866 -0.08(-0.28%)
Oct 12, 2018 28.07 28.17 27.70 28.11 317,900 +0.48(+1.74%)
Oct 11, 2018 28.18 28.37 27.55 27.63 751,926 -0.70(-2.47%)
Oct 10, 2018 29.10 29.30 28.29 28.33 394,303 -0.80(-2.75%)
Oct 09, 2018 29.10 29.31 29.04 29.13 224,462 -0.02(-0.07%)
Oct 08, 2018 29.28 29.32 28.96 29.15 1,932,599 -0.22(-0.75%)
Oct 05, 2018 29.73 29.79 29.19 29.37 248,900 -0.32(-1.08%)
Oct 04, 2018 29.70 29.80 29.52 29.69 299,689 -0.10(-0.34%)
Oct 03, 2018 29.76 29.98 29.73 29.79 206,619 +0.07(+0.24%)
Oct 02, 2018 29.63 29.80 29.59 29.72 316,683 +0.09(+0.30%)
Oct 01, 2018 29.89 30.04 29.54 29.63 738,588 -0.11(-0.37%)
Sep 28, 2018 29.57 29.79 29.52 29.74 597,200 +0.15(+0.51%)
Sep 27, 2018 29.51 29.77 29.51 29.59 193,283 +0.05(+0.17%)
Sep 26, 2018 29.76 29.81 29.50 29.54 318,152 -0.39(-1.30%)
Sep 25, 2018 29.91 30.05 29.90 29.93 140,383 -0.08(-0.27%)
Sep 24, 2018 30.08 30.09 29.89 30.01 945,377 -0.07(-0.23%)
Sep 21, 2018 30.02 30.23 30.02 30.08 1,052,900 +0.14(+0.47%)
Sep 20, 2018 29.73 29.94 29.69 29.94 273,883 +0.25(+0.84%)
Sep 19, 2018 30.03 30.03 29.63 29.69 351,252 -0.25(-0.84%)
Sep 18, 2018 29.89 30.02 29.63 29.94 450,470 +0.11(+0.37%)
Sep 17, 2018 29.91 29.99 29.71 29.83 410,816 -0.11(-0.37%)
Sep 14, 2018 29.94 29.95 29.81 29.94 159,800 +0.00(+0.00%)
Sep 13, 2018 29.94 29.96 29.78 29.94 317,771 +0.13(+0.44%)
Sep 12, 2018 29.52 29.85 29.52 29.81 267,758 +0.24(+0.81%)
Sep 11, 2018 29.51 29.61 29.43 29.57 176,723 +0.12(+0.41%)
Sep 10, 2018 29.38 29.52 29.33 29.45 310,227 +0.12(+0.41%)
Sep 07, 2018 29.30 29.54 29.30 29.33 222,300 -0.03(-0.10%)
Sep 06, 2018 29.33 29.52 29.27 29.36 430,484 +0.02(+0.07%)
Sep 05, 2018 29.45 29.45 29.23 29.34 187,499 -0.15(-0.51%)
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.