US Telecommunications Ishares ETF (NY: IYZ )

22.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 32.89 32.96 31.98 32.17 2,013,410 -0.76(-2.32%)
Feb 27, 2017 32.64 32.99 32.56 32.93 190,507 +0.19(+0.59%)
Feb 24, 2017 33.06 33.14 32.71 32.74 936,351 -0.44(-1.31%)
Feb 23, 2017 33.51 33.51 33.10 33.17 149,322 -0.27(-0.81%)
Feb 22, 2017 33.40 33.53 33.31 33.44 351,532 +0.11(+0.32%)
Feb 21, 2017 33.20 33.42 33.14 33.34 351,158 +0.22(+0.67%)
Feb 17, 2017 33.11 33.11 33.11 0 +0.22(+0.68%)
Feb 16, 2017 32.89 33.03 32.82 32.89 623,292 +0.00(+0.00%)
Feb 15, 2017 32.96 33.04 32.85 32.89 436,081 -0.23(-0.70%)
Feb 14, 2017 32.97 33.14 32.84 33.12 234,543 +0.04(+0.12%)
Feb 13, 2017 33.03 33.19 32.97 33.09 341,616 -0.06(-0.17%)
Feb 10, 2017 32.96 33.19 32.86 33.14 541,325 +0.26(+0.79%)
Feb 09, 2017 32.67 33.01 32.63 32.88 326,024 +0.21(+0.65%)
Feb 08, 2017 32.67 32.73 32.47 32.67 514,515 +0.08(+0.24%)
Feb 07, 2017 32.85 32.98 32.55 32.59 444,240 -0.24(-0.74%)
Feb 06, 2017 33.37 33.46 32.75 32.83 703,182 -0.58(-1.74%)
Feb 03, 2017 33.31 33.49 33.23 33.41 759,962 +0.30(+0.91%)
Feb 02, 2017 33.13 33.37 32.80 33.11 1,199,887 -0.23(-0.70%)
Feb 01, 2017 34.44 34.58 32.93 33.35 6,129,771 -0.98(-2.85%)
Jan 31, 2017 34.23 34.48 34.22 34.32 615,429 +0.06(+0.17%)
Jan 30, 2017 34.46 34.46 34.02 34.27 923,785 -0.30(-0.87%)
Jan 27, 2017 34.30 34.59 34.15 34.57 536,210 +0.32(+0.93%)
Jan 26, 2017 33.91 34.26 33.82 34.25 360,788 +0.30(+0.88%)
Jan 25, 2017 33.92 34.07 33.76 33.95 568,546 +0.06(+0.17%)
Jan 24, 2017 34.04 34.04 33.66 33.89 496,139 -0.25(-0.74%)
Jan 23, 2017 34.09 34.21 33.94 34.14 258,176 +0.13(+0.37%)
Jan 20, 2017 34.15 34.32 33.94 34.01 179,769 +0.03(+0.09%)
Jan 19, 2017 34.02 34.21 33.86 33.98 337,294 -0.05(-0.14%)
Jan 18, 2017 34.39 34.56 33.96 34.03 581,131 -0.34(-0.98%)
Jan 17, 2017 34.38 34.46 34.17 34.37 579,856 -0.02(-0.06%)
Jan 13, 2017 34.39 34.39 34.39 0 +0.30(+0.88%)
Jan 12, 2017 34.31 34.31 33.82 34.09 467,303 -0.24(-0.70%)
Jan 11, 2017 34.36 34.48 34.19 34.33 287,698 -0.11(-0.31%)
Jan 10, 2017 34.20 34.50 34.00 34.44 708,392 +0.26(+0.76%)
Jan 09, 2017 34.54 34.57 34.08 34.18 991,226 -0.36(-1.04%)
Jan 06, 2017 35.19 35.27 34.50 34.54 722,483 -0.44(-1.27%)
Jan 05, 2017 35.53 35.53 34.87 34.98 2,034,196 -0.36(-1.01%)
Jan 04, 2017 35.02 35.41 34.87 35.34 3,181,347 +0.49(+1.42%)
Jan 03, 2017 33.72 35.12 33.70 34.85 5,114,309 +1.48(+4.43%)
Dec 30, 2016 33.37 33.37 33.37 0 -0.21(-0.63%)
Dec 29, 2016 33.61 33.68 33.52 33.58 274,597 +0.03(+0.09%)
Dec 28, 2016 34.07 34.07 33.47 33.55 244,483 -0.37(-1.08%)
Dec 27, 2016 33.84 34.15 33.62 33.92 1,305,010 +0.04(+0.11%)
Dec 23, 2016 33.88 33.88 33.88 0 +0.27(+0.81%)
Dec 22, 2016 33.49 33.73 33.33 33.61 445,914 +0.43(+1.28%)
Dec 21, 2016 33.44 33.65 33.17 33.18 675,823 -0.25(-0.75%)
Dec 20, 2016 33.32 33.48 33.25 33.43 778,776 +0.21(+0.64%)
Dec 19, 2016 32.81 33.42 32.75 33.22 794,838 +0.65(+2.01%)
Dec 16, 2016 32.48 32.59 32.38 32.57 685,502 +0.20(+0.62%)
Dec 15, 2016 32.20 32.47 32.05 32.36 329,070 +0.20(+0.63%)
Dec 14, 2016 32.29 32.53 32.10 32.16 896,636 -0.13(-0.42%)
Dec 13, 2016 32.13 32.46 32.08 32.30 236,883 +0.32(+0.99%)
Dec 12, 2016 32.40 32.48 31.94 31.98 244,404 -0.51(-1.57%)
Dec 09, 2016 32.41 32.64 32.28 32.49 443,929 +0.01(+0.03%)
Dec 08, 2016 32.29 32.57 32.26 32.48 477,886 +0.16(+0.51%)
Dec 07, 2016 31.48 32.33 31.48 32.32 967,796 +0.89(+2.84%)
Dec 06, 2016 31.25 31.62 30.98 31.42 645,724 +0.23(+0.74%)
Dec 05, 2016 30.91 31.19 30.86 31.19 703,392 +0.38(+1.25%)
Dec 02, 2016 30.65 30.94 30.65 30.81 1,342,790 +0.18(+0.60%)
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.