US Telecommunications Ishares ETF (NY: IYZ )

32.29 USD +0.14 (+0.44%)
Streaming Delayed Price Updated: 3:06 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.08 28.38 27.84 27.92 809,002 -0.22(-0.78%)
Feb 27, 2018 28.44 28.66 28.14 28.14 537,308 -0.37(-1.30%)
Feb 26, 2018 28.33 28.52 28.27 28.51 133,306 +0.23(+0.81%)
Feb 23, 2018 27.39 28.28 27.13 28.28 346,076 +1.00(+3.65%)
Feb 22, 2018 27.26 27.29 498,941 -0.29(-1.07%)
Feb 21, 2018 28.04 28.14 27.58 27.58 244,221 -0.58(-2.06%)
Feb 20, 2018 28.29 28.37 28.05 28.16 156,490 -0.26(-0.91%)
Feb 16, 2018 28.42 28.42 28.42 0 +0.23(+0.82%)
Feb 15, 2018 27.75 28.23 27.57 28.19 106,412 +0.56(+2.03%)
Feb 14, 2018 27.51 27.72 27.29 27.63 194,209 +0.12(+0.44%)
Feb 13, 2018 27.34 27.60 27.18 27.51 127,075 -0.03(-0.11%)
Feb 12, 2018 27.37 27.68 27.18 27.54 287,802 +0.36(+1.32%)
Feb 09, 2018 27.49 27.49 26.56 27.18 901,777 +0.07(+0.26%)
Feb 08, 2018 28.29 28.29 27.11 27.11 338,782 -1.06(-3.76%)
Feb 07, 2018 27.86 28.30 27.86 28.17 520,760 +0.12(+0.43%)
Feb 06, 2018 27.40 28.12 27.35 28.05 469,503 -0.19(-0.67%)
Feb 05, 2018 28.70 28.92 28.02 28.24 397,766 -0.78(-2.69%)
Feb 02, 2018 29.24 29.55 28.92 29.02 271,959 -0.50(-1.69%)
Feb 01, 2018 29.51 29.72 29.44 29.52 213,863 -0.03(-0.10%)
Jan 31, 2018 29.51 29.73 29.34 29.55 351,004 +0.01(+0.03%)
Jan 30, 2018 29.46 29.64 29.46 29.54 259,214 +0.03(+0.10%)
Jan 29, 2018 29.54 29.72 29.32 29.51 199,054 -0.22(-0.74%)
Jan 26, 2018 29.52 29.76 29.48 29.73 60,963 +0.24(+0.81%)
Jan 25, 2018 29.46 29.52 29.39 29.49 207,783 +0.10(+0.36%)
Jan 24, 2018 29.36 29.61 29.31 29.39 328,069 +0.06(+0.19%)
Jan 23, 2018 29.84 29.84 29.23 29.33 236,648 -0.38(-1.28%)
Jan 22, 2018 29.29 29.74 28.91 29.71 199,330 +0.51(+1.75%)
Jan 19, 2018 29.01 29.25 28.87 29.20 127,308 +0.22(+0.76%)
Jan 18, 2018 29.25 29.33 28.89 28.98 191,462 -0.15(-0.51%)
Jan 17, 2018 29.29 29.31 29.07 29.13 187,671 -0.01(-0.03%)
Jan 16, 2018 29.58 29.63 29.14 29.14 284,905 -0.41(-1.39%)
Jan 12, 2018 29.55 29.55 29.55 0 +0.32(+1.09%)
Jan 11, 2018 28.89 29.29 28.86 29.23 199,355 +0.37(+1.28%)
Jan 10, 2018 28.82 28.86 209,784 -0.37(-1.27%)
Jan 09, 2018 29.64 29.71 29.23 29.23 132,443 -0.28(-0.95%)
Jan 08, 2018 29.28 29.62 29.23 29.51 158,782 +0.22(+0.75%)
Jan 05, 2018 29.56 29.68 29.22 29.29 210,585 -0.12(-0.41%)
Jan 04, 2018 29.25 29.50 28.99 29.41 823,541 +0.16(+0.55%)
Jan 03, 2018 29.44 29.62 29.22 29.25 411,386 -0.32(-1.08%)
Jan 02, 2018 29.59 29.66 29.44 29.57 896,774 +0.16(+0.54%)
Dec 29, 2017 29.41 29.41 29.41 0 -0.26(-0.88%)
Dec 28, 2017 29.51 29.67 29.47 29.67 162,376 +0.17(+0.58%)
Dec 27, 2017 29.66 29.97 29.42 29.50 208,843 -0.08(-0.27%)
Dec 26, 2017 29.52 29.83 29.52 29.58 279,214 +0.10(+0.34%)
Dec 22, 2017 29.41 29.55 29.34 29.48 341,233 +0.08(+0.27%)
Dec 21, 2017 29.54 29.62 29.01 29.40 211,546 +0.15(+0.51%)
Dec 20, 2017 29.27 29.45 29.20 29.25 195,197 +0.19(+0.65%)
Dec 19, 2017 29.76 29.76 29.06 29.06 511,614 -0.70(-2.35%)
Dec 18, 2017 29.70 29.96 29.27 29.76 256,895 +0.34(+1.16%)
Dec 15, 2017 29.56 29.65 29.29 29.42 277,700 +0.06(+0.20%)
Dec 14, 2017 29.85 29.85 29.32 29.36 444,587 -0.49(-1.64%)
Dec 13, 2017 29.46 30.03 29.46 29.85 341,416 +0.30(+1.02%)
Dec 12, 2017 29.48 29.69 29.41 29.55 513,182 +0.05(+0.17%)
Dec 11, 2017 29.08 29.76 29.08 29.50 712,971 +0.55(+1.90%)
Dec 08, 2017 28.70 29.04 28.61 28.95 253,140 +0.38(+1.33%)
Dec 07, 2017 28.72 28.99 28.55 28.57 254,157 -0.17(-0.59%)
Dec 06, 2017 29.51 29.52 28.72 28.74 389,612 -0.75(-2.54%)
Dec 05, 2017 30.14 30.14 29.47 29.49 380,920 -0.65(-2.16%)
Dec 04, 2017 30.26 30.61 30.08 30.14 560,603 -0.02(-0.07%)
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.