US Telecommunications Ishares ETF (NY: IYZ )

23.43 +0.05 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.60 29.98 29.50 29.89 161,875 +0.41(+1.38%)
Oct 30, 2017 30.10 29.33 29.48 537,182 -0.65(-2.17%)
Oct 27, 2017 30.06 30.23 29.92 30.14 131,830 +0.08(+0.26%)
Oct 26, 2017 30.07 30.23 29.86 30.06 180,141 +0.19(+0.63%)
Oct 25, 2017 29.80 29.99 29.67 29.87 367,472 -0.03(-0.10%)
Oct 24, 2017 30.10 30.33 29.89 29.90 224,124 -0.17(-0.56%)
Oct 23, 2017 30.22 30.42 29.97 30.07 206,958 -0.22(-0.72%)
Oct 20, 2017 30.32 30.47 30.21 30.28 119,513 +0.09(+0.30%)
Oct 19, 2017 30.30 30.41 30.15 30.19 344,652 -0.11(-0.36%)
Oct 18, 2017 30.31 30.38 30.08 30.30 155,583 +0.03(+0.10%)
Oct 17, 2017 30.47 30.63 30.23 30.27 84,687 -0.31(-1.00%)
Oct 16, 2017 30.84 30.84 30.50 30.58 362,718 -0.02(-0.06%)
Oct 13, 2017 30.82 30.86 30.49 30.60 525,349 -0.15(-0.48%)
Oct 12, 2017 31.03 31.03 30.57 30.75 205,769 -0.29(-0.93%)
Oct 11, 2017 31.15 31.15 30.89 31.04 175,203 -0.18(-0.57%)
Oct 10, 2017 31.06 31.26 31.06 31.22 118,485 +0.07(+0.22%)
Oct 09, 2017 31.15 31.22 31.00 31.15 75,307 +0.04(+0.13%)
Oct 06, 2017 31.02 31.32 30.94 31.11 321,299 -0.22(-0.70%)
Oct 05, 2017 31.51 31.87 31.32 31.32 664,737 -0.29(-0.91%)
Oct 04, 2017 31.44 31.79 31.25 31.61 1,075,177 +0.31(+0.98%)
Oct 03, 2017 30.60 31.33 30.43 31.30 307,702 +0.81(+2.66%)
Oct 02, 2017 30.25 30.50 30.14 30.49 236,184 +0.36(+1.18%)
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%)
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.