US Telecommunications Ishares ETF (NY: IYZ )

23.60 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.85 31.90 31.50 31.65 975,674 -0.04(-0.12%)
Jun 29, 2017 32.06 32.06 31.48 31.69 249,326 -0.37(-1.16%)
Jun 28, 2017 31.75 32.17 31.68 32.07 1,432,060 +0.44(+1.40%)
Jun 27, 2017 31.73 32.02 31.60 31.62 186,314 -0.20(-0.63%)
Jun 26, 2017 31.90 32.05 31.75 31.83 193,209 +0.05(+0.15%)
Jun 23, 2017 31.60 31.84 31.21 31.78 360,409 +0.22(+0.71%)
Jun 22, 2017 31.52 31.71 31.40 31.55 674,558 +0.04(+0.12%)
Jun 21, 2017 32.01 32.01 31.42 31.51 278,218 -0.43(-1.34%)
Jun 20, 2017 32.46 32.53 31.71 31.94 428,064 -0.59(-1.80%)
Jun 19, 2017 32.86 32.86 32.45 32.53 282,163 -0.23(-0.71%)
Jun 16, 2017 32.81 33.04 32.52 32.76 1,384,422 -0.07(-0.21%)
Jun 15, 2017 32.97 32.99 32.72 32.83 1,491,912 -0.20(-0.62%)
Jun 14, 2017 33.16 33.16 32.85 33.03 168,075 -0.08(-0.24%)
Jun 13, 2017 33.11 33.16 32.90 33.11 565,361 +0.07(+0.21%)
Jun 12, 2017 32.50 33.05 32.42 33.04 735,485 +0.53(+1.62%)
Jun 09, 2017 32.74 32.93 32.41 32.52 1,081,544 -0.17(-0.51%)
Jun 08, 2017 32.61 32.84 32.50 32.68 86,470 +0.10(+0.30%)
Jun 07, 2017 32.87 32.93 32.50 32.59 58,526 -0.21(-0.65%)
Jun 06, 2017 32.71 32.92 32.64 32.80 419,861 +0.11(+0.33%)
Jun 05, 2017 32.72 32.72 32.56 32.69 174,941 -0.06(-0.18%)
Jun 02, 2017 32.39 32.83 32.35 32.75 288,545 +0.39(+1.21%)
Jun 01, 2017 32.02 32.47 32.02 32.36 477,153 +0.48(+1.50%)
May 31, 2017 31.91 31.96 31.62 31.88 351,716 +0.05(+0.15%)
May 30, 2017 31.80 32.06 31.74 31.83 184,261 +0.03(+0.09%)
May 26, 2017 31.89 32.15 31.80 31.81 235,247 -0.09(-0.28%)
May 25, 2017 31.82 31.98 31.69 31.89 124,602 +0.16(+0.49%)
May 24, 2017 31.82 31.85 31.58 31.74 264,751 -0.09(-0.28%)
May 23, 2017 31.98 32.03 31.77 31.83 94,082 -0.02(-0.06%)
May 22, 2017 31.69 31.94 31.65 31.84 687,158 +0.20(+0.65%)
May 19, 2017 31.42 31.87 31.33 31.64 496,887 +0.44(+1.41%)
May 18, 2017 30.98 31.39 30.87 31.20 316,547 +0.17(+0.53%)
May 17, 2017 31.43 31.47 30.99 31.04 272,696 -0.67(-2.12%)
May 16, 2017 31.70 31.82 31.36 31.71 179,678 +0.07(+0.22%)
May 15, 2017 31.47 31.80 31.42 31.64 213,094 +0.11(+0.34%)
May 12, 2017 31.14 31.66 31.00 31.53 706,486 +0.51(+1.63%)
May 11, 2017 31.75 31.77 31.03 31.03 241,764 -0.69(-2.18%)
May 10, 2017 31.87 32.05 31.60 31.72 145,811 -0.11(-0.34%)
May 09, 2017 32.06 32.06 31.65 31.83 372,231 -0.24(-0.76%)
May 08, 2017 31.90 32.11 31.55 32.07 494,105 +0.30(+0.95%)
May 05, 2017 31.35 31.83 31.31 31.77 396,655 +0.48(+1.53%)
May 04, 2017 31.96 31.96 30.91 31.29 2,320,908 -0.75(-2.34%)
May 03, 2017 33.10 33.28 31.99 32.04 487,849 -1.15(-3.47%)
May 02, 2017 33.10 33.21 32.85 33.19 425,534 +0.17(+0.50%)
May 01, 2017 33.24 33.24 32.91 33.02 318,138 -0.15(-0.44%)
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%)
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.