US Telecommunications Ishares ETF (NY: IYZ )

22.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 30.46 30.46 30.13 30.14 140,403 -0.29(-0.94%)
Sep 28, 2017 30.25 30.47 30.22 30.42 232,817 -0.08(-0.26%)
Sep 27, 2017 30.29 30.52 30.14 30.50 340,722 +0.28(+0.92%)
Sep 26, 2017 30.60 30.60 30.21 30.22 336,864 -0.24(-0.80%)
Sep 25, 2017 30.33 30.62 30.28 30.47 190,569 +0.13(+0.42%)
Sep 22, 2017 30.19 30.35 30.11 30.34 202,315 +0.41(+1.38%)
Sep 21, 2017 30.18 30.18 29.93 29.93 701,958 -0.23(-0.75%)
Sep 20, 2017 30.36 30.36 30.12 30.15 87,123 -0.08(-0.26%)
Sep 19, 2017 29.75 30.34 29.63 30.23 624,649 +0.56(+1.88%)
Sep 18, 2017 29.94 30.07 29.64 29.67 271,029 -0.23(-0.75%)
Sep 15, 2017 29.47 29.90 29.47 29.90 622,802 +0.39(+1.33%)
Sep 14, 2017 29.78 29.78 29.46 29.50 232,805 -0.11(-0.36%)
Sep 13, 2017 29.91 29.98 29.61 29.61 229,230 -0.18(-0.59%)
Sep 12, 2017 29.36 29.90 29.30 29.79 457,020 +0.49(+1.67%)
Sep 11, 2017 29.71 29.71 29.23 29.30 500,196 -0.33(-1.13%)
Sep 08, 2017 29.81 30.15 29.34 29.63 1,027,083 -0.18(-0.59%)
Sep 07, 2017 30.66 30.75 29.81 29.81 850,998 -0.85(-2.78%)
Sep 06, 2017 31.38 31.45 30.64 30.66 342,722 -0.62(-1.98%)
Sep 05, 2017 31.57 31.62 31.19 31.28 259,398 -0.45(-1.42%)
Sep 01, 2017 31.33 31.73 31.32 31.73 161,222 +0.45(+1.44%)
Aug 31, 2017 31.26 31.48 31.23 31.28 97,098 +0.19(+0.60%)
Aug 30, 2017 31.31 31.31 31.09 31.09 64,677 -0.24(-0.75%)
Aug 29, 2017 30.93 31.40 30.93 31.33 116,508 +0.04(+0.13%)
Aug 28, 2017 31.31 31.38 31.16 31.29 180,694 +0.03(+0.09%)
Aug 25, 2017 31.15 31.40 31.14 31.26 156,822 +0.14(+0.44%)
Aug 24, 2017 31.11 31.30 31.11 31.12 77,534 -0.09(-0.28%)
Aug 23, 2017 30.86 31.29 30.68 31.21 268,524 +0.34(+1.11%)
Aug 22, 2017 30.53 30.87 30.53 30.87 186,246 +0.32(+1.06%)
Aug 21, 2017 30.55 30.70 30.48 30.55 86,348 -0.11(-0.35%)
Aug 18, 2017 30.62 30.82 30.37 30.65 283,537 +0.01(+0.03%)
Aug 17, 2017 31.41 31.49 30.64 30.64 167,126 -0.92(-2.92%)
Aug 16, 2017 31.53 31.60 31.35 31.57 345,981 +0.23(+0.72%)
Aug 15, 2017 31.92 31.92 31.34 31.34 224,303 -0.63(-1.96%)
Aug 14, 2017 31.49 31.97 31.49 31.97 1,150,852 +0.43(+1.37%)
Aug 11, 2017 31.19 31.56 31.19 31.54 261,662 +0.26(+0.85%)
Aug 10, 2017 31.41 31.60 31.27 31.27 372,226 -0.37(-1.18%)
Aug 09, 2017 30.52 31.77 30.52 31.64 358,493 -0.26(-0.80%)
Aug 08, 2017 32.16 32.25 31.82 31.90 453,312 -0.03(-0.09%)
Aug 07, 2017 32.18 32.38 31.89 31.93 307,590 -0.04(-0.12%)
Aug 04, 2017 31.18 32.00 31.07 31.97 1,008,624 +0.77(+2.45%)
Aug 03, 2017 31.51 31.58 31.13 31.20 1,193,489 -0.46(-1.46%)
Aug 02, 2017 31.40 31.76 31.40 31.66 560,968 +0.00(+0.00%)
Aug 01, 2017 31.32 31.80 31.32 31.66 989,241 +0.36(+1.16%)
Jul 31, 2017 31.44 31.46 31.20 31.30 320,743 -0.07(-0.22%)
Jul 28, 2017 31.69 31.95 31.28 31.37 500,069 -0.41(-1.30%)
Jul 27, 2017 31.56 31.97 31.51 31.78 1,202,351 +0.39(+1.25%)
Jul 26, 2017 31.48 31.50 31.33 31.39 317,592 +0.15(+0.47%)
Jul 25, 2017 31.02 31.52 30.90 31.24 954,581 +0.33(+1.08%)
Jul 24, 2017 31.33 31.33 30.90 30.91 264,715 -0.46(-1.47%)
Jul 21, 2017 31.20 31.37 31.14 31.37 225,789 +0.22(+0.69%)
Jul 20, 2017 31.03 31.39 30.97 31.15 869,063 +0.28(+0.92%)
Jul 19, 2017 30.66 30.90 30.61 30.87 455,335 +0.27(+0.90%)
Jul 18, 2017 30.95 30.95 30.58 30.59 424,619 -0.30(-0.98%)
Jul 17, 2017 30.75 31.04 30.75 30.90 889,297 +0.15(+0.48%)
Jul 14, 2017 30.46 30.82 30.46 30.75 472,796 +0.33(+1.10%)
Jul 13, 2017 30.52 30.52 30.30 30.42 250,582 -0.12(-0.39%)
Jul 12, 2017 30.62 30.83 30.48 30.54 343,144 +0.05(+0.16%)
Jul 11, 2017 30.99 30.99 30.45 30.49 360,858 -0.50(-1.61%)
Jul 10, 2017 30.99 31.08 30.79 30.99 452,242 -0.07(-0.22%)
Jul 07, 2017 31.10 31.10 30.87 31.06 475,069 -0.01(-0.03%)
Jul 06, 2017 31.41 31.42 31.07 31.07 402,737 -0.45(-1.43%)
Jul 05, 2017 31.90 31.90 31.36 31.52 317,230 -0.27(-0.86%)
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.