US Telecommunications Ishares ETF (NY: IYZ )

33.62 USD +0.23 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.70 29.74 29.51 29.74 1,424,500 +0.21(+0.71%)
Mar 28, 2019 29.82 29.88 29.38 29.53 270,486 -0.22(-0.74%)
Mar 27, 2019 29.81 29.99 29.60 29.75 297,192 -0.07(-0.23%)
Mar 26, 2019 29.68 29.86 29.54 29.82 821,211 +0.35(+1.19%)
Mar 25, 2019 29.40 29.54 29.27 29.47 407,289 -0.01(-0.03%)
Mar 22, 2019 29.66 29.79 29.39 29.48 452,300 -0.28(-0.94%)
Mar 21, 2019 29.25 29.84 29.25 29.76 230,043 +0.46(+1.57%)
Mar 20, 2019 29.38 29.56 29.22 29.30 470,633 -0.28(-0.95%)
Mar 19, 2019 29.89 29.89 29.48 29.58 320,210 -0.20(-0.67%)
Mar 18, 2019 29.79 29.88 29.63 29.78 472,745 +0.06(+0.20%)
Mar 15, 2019 29.57 29.79 29.57 29.72 266,200 +0.23(+0.78%)
Mar 14, 2019 29.54 29.59 29.43 29.49 594,677 +0.01(+0.03%)
Mar 13, 2019 29.46 29.59 29.41 29.48 373,512 +0.10(+0.34%)
Mar 12, 2019 29.33 29.54 29.32 29.38 799,812 +0.05(+0.17%)
Mar 11, 2019 28.94 29.36 28.49 29.33 1,390,569 +0.43(+1.49%)
Mar 08, 2019 28.75 28.91 28.58 28.90 418,100 -0.03(-0.10%)
Mar 07, 2019 28.99 29.12 28.84 28.93 319,017 -0.03(-0.10%)
Mar 06, 2019 29.19 29.19 28.90 28.96 479,419 -0.18(-0.62%)
Mar 05, 2019 29.38 29.45 29.11 29.14 649,409 -0.22(-0.75%)
Mar 04, 2019 29.78 29.80 29.10 29.36 464,234 -0.34(-1.14%)
Mar 01, 2019 29.84 29.84 29.59 29.70 409,400 +0.01(+0.03%)
Feb 28, 2019 29.76 29.83 29.67 29.69 303,853 -0.10(-0.34%)
Feb 27, 2019 29.67 29.81 29.61 29.79 417,933 +0.05(+0.17%)
Feb 26, 2019 29.70 29.83 29.70 29.74 956,349 -0.05(-0.17%)
Feb 25, 2019 29.96 29.97 29.77 29.79 575,075 +0.00(+0.00%)
Feb 22, 2019 29.63 29.80 29.57 29.79 255,800 +0.29(+0.98%)
Feb 21, 2019 29.56 29.58 29.32 29.50 328,113 -0.11(-0.37%)
Feb 20, 2019 29.41 29.71 29.41 29.61 292,539 +0.23(+0.78%)
Feb 19, 2019 29.19 29.48 29.10 29.38 178,411 +0.15(+0.51%)
Feb 15, 2019 28.73 29.23 28.73 29.23 223,000 +0.68(+2.38%)
Feb 14, 2019 28.45 28.76 28.45 28.55 302,911 +0.02(+0.07%)
Feb 13, 2019 28.52 28.58 28.35 28.53 246,099 +0.07(+0.25%)
Feb 12, 2019 28.34 28.53 28.31 28.46 344,468 +0.25(+0.89%)
Feb 11, 2019 28.08 28.24 28.08 28.21 691,289 +0.19(+0.68%)
Feb 08, 2019 27.63 28.03 27.60 28.02 254,300 +0.38(+1.37%)
Feb 07, 2019 27.80 27.80 27.41 27.64 301,387 -0.26(-0.93%)
Feb 06, 2019 27.85 28.03 27.85 27.90 252,199 +0.04(+0.14%)
Feb 05, 2019 28.02 28.04 27.84 27.86 242,853 -0.14(-0.50%)
Feb 04, 2019 28.02 28.05 27.91 28.00 588,653 -0.06(-0.21%)
Feb 01, 2019 28.05 28.20 28.01 28.06 2,563,800 +0.02(+0.07%)
Jan 31, 2019 27.58 28.08 27.55 28.04 374,090 +0.43(+1.56%)
Jan 30, 2019 27.59 27.66 27.16 27.61 391,762 -0.04(-0.14%)
Jan 29, 2019 27.81 27.81 27.56 27.65 327,113 -0.22(-0.79%)
Jan 28, 2019 27.87 27.92 27.67 27.87 436,913 -0.19(-0.68%)
Jan 25, 2019 28.11 28.27 28.04 28.06 484,000 +0.10(+0.36%)
Jan 24, 2019 27.88 27.99 27.75 27.96 486,521 +0.01(+0.04%)
Jan 23, 2019 27.81 28.05 27.71 27.95 1,668,353 +0.23(+0.83%)
Jan 22, 2019 27.95 27.98 27.52 27.72 664,738 -0.33(-1.18%)
Jan 18, 2019 27.90 28.15 27.85 28.05 285,300 +0.34(+1.23%)
Jan 17, 2019 27.64 27.78 27.53 27.71 351,352 -0.01(-0.04%)
Jan 16, 2019 27.88 27.88 27.70 27.72 466,005 -0.14(-0.50%)
Jan 15, 2019 27.75 27.89 27.65 27.86 376,230 +0.15(+0.54%)
Jan 14, 2019 27.76 27.83 27.65 27.71 297,457 -0.23(-0.82%)
Jan 11, 2019 27.63 27.95 27.61 27.94 485,600 +0.21(+0.76%)
Jan 10, 2019 27.32 27.77 27.27 27.73 611,659 +0.17(+0.62%)
Jan 09, 2019 27.85 27.85 27.46 27.56 549,018 -0.18(-0.65%)
Jan 08, 2019 27.56 27.76 27.40 27.74 942,597 +0.42(+1.54%)
Jan 07, 2019 27.02 27.52 26.97 27.32 756,338 +0.38(+1.41%)
Jan 04, 2019 26.49 26.99 26.47 26.94 237,200 +0.80(+3.06%)
Jan 03, 2019 26.38 26.62 26.11 26.14 1,157,067 -0.41(-1.54%)
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.