US Telecommunications Ishares ETF (NY: IYZ )

22.88 +0.25 (+1.08%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.61 33.61 33.04 33.17 283,027 -0.41(-1.22%)
Apr 27, 2017 33.79 33.91 33.56 33.58 145,216 -0.14(-0.40%)
Apr 26, 2017 33.60 33.88 33.51 33.72 1,771,949 +0.18(+0.52%)
Apr 25, 2017 33.25 33.62 33.25 33.54 742,563 +0.45(+1.36%)
Apr 24, 2017 33.15 33.27 32.99 33.09 335,401 +0.26(+0.80%)
Apr 21, 2017 33.05 33.10 32.75 32.83 318,031 -0.27(-0.83%)
Apr 20, 2017 33.15 33.41 33.01 33.10 1,407,178 -0.14(-0.41%)
Apr 19, 2017 33.14 33.34 33.13 33.24 2,771,270 +0.19(+0.56%)
Apr 18, 2017 32.95 33.10 32.85 33.05 388,401 +0.07(+0.21%)
Apr 17, 2017 32.75 33.06 32.67 32.99 169,443 +0.38(+1.17%)
Apr 13, 2017 32.85 32.96 32.59 32.61 449,998 -0.30(-0.92%)
Apr 12, 2017 32.72 32.99 32.62 32.91 226,210 +0.13(+0.39%)
Apr 11, 2017 32.51 32.83 32.51 32.78 262,040 +0.17(+0.51%)
Apr 10, 2017 32.72 32.88 32.42 32.62 1,001,424 +0.21(+0.66%)
Apr 07, 2017 32.24 32.53 32.19 32.40 165,562 +0.11(+0.33%)
Apr 06, 2017 32.23 32.36 32.02 32.29 202,496 +0.12(+0.36%)
Apr 05, 2017 32.41 32.58 32.14 32.18 349,541 -0.10(-0.30%)
Apr 04, 2017 31.91 32.39 31.91 32.27 527,917 +0.92(+2.92%)
Apr 03, 2017 31.58 31.63 31.09 31.36 458,284 -0.19(-0.59%)
Mar 31, 2017 31.59 31.74 31.50 31.54 844,644 -0.01(-0.03%)
Mar 30, 2017 31.27 31.60 31.22 31.55 110,534 +0.34(+1.09%)
Mar 29, 2017 30.95 31.28 30.95 31.21 118,770 +0.28(+0.91%)
Mar 28, 2017 30.87 30.98 30.63 30.93 2,035,181 -0.02(-0.06%)
Mar 27, 2017 30.90 31.07 30.75 30.95 389,874 -0.35(-1.12%)
Mar 24, 2017 31.26 31.49 31.17 31.30 582,405 +0.11(+0.35%)
Mar 23, 2017 31.21 31.46 31.06 31.19 195,602 -0.02(-0.06%)
Mar 22, 2017 31.65 31.65 31.00 31.21 1,405,212 -0.61(-1.91%)
Mar 21, 2017 32.30 32.35 31.71 31.82 1,169,544 -0.36(-1.12%)
Mar 20, 2017 32.14 32.29 31.93 32.18 188,560 +0.04(+0.13%)
Mar 17, 2017 31.99 32.21 31.88 32.14 1,007,265 +0.22(+0.70%)
Mar 16, 2017 31.87 31.99 31.68 31.92 727,423 +0.17(+0.55%)
Mar 15, 2017 31.36 31.83 31.32 31.74 334,835 +0.45(+1.45%)
Mar 14, 2017 31.49 31.49 31.15 31.29 220,454 -0.29(-0.92%)
Mar 13, 2017 31.31 31.62 31.26 31.58 430,334 +0.26(+0.83%)
Mar 10, 2017 31.26 31.39 31.13 31.32 260,847 +0.15(+0.50%)
Mar 09, 2017 30.97 31.24 30.93 31.16 509,912 +0.14(+0.44%)
Mar 08, 2017 31.22 31.27 30.94 31.03 337,425 -0.17(-0.56%)
Mar 07, 2017 31.56 31.56 31.07 31.20 560,566 -0.42(-1.32%)
Mar 06, 2017 31.81 31.93 31.51 31.62 1,132,477 -0.37(-1.15%)
Mar 03, 2017 32.10 32.16 31.70 31.98 545,670 -0.11(-0.33%)
Mar 02, 2017 32.52 32.64 32.05 32.09 821,855 -0.42(-1.28%)
Mar 01, 2017 32.44 32.64 32.19 32.51 374,921 +0.34(+1.05%)
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%)
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.