US Telecommunications Ishares ETF (NY: IYZ )

33.85 USD +0.15 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.57 29.79 29.52 29.74 597,200 +0.15(+0.51%)
Sep 27, 2018 29.51 29.77 29.51 29.59 193,283 +0.05(+0.17%)
Sep 26, 2018 29.76 29.81 29.50 29.54 318,152 -0.39(-1.30%)
Sep 25, 2018 29.91 30.05 29.90 29.93 140,383 -0.08(-0.27%)
Sep 24, 2018 30.08 30.09 29.89 30.01 945,377 -0.07(-0.23%)
Sep 21, 2018 30.02 30.23 30.02 30.08 1,052,900 +0.14(+0.47%)
Sep 20, 2018 29.73 29.94 29.69 29.94 273,883 +0.25(+0.84%)
Sep 19, 2018 30.03 30.03 29.63 29.69 351,252 -0.25(-0.84%)
Sep 18, 2018 29.89 30.02 29.63 29.94 450,470 +0.11(+0.37%)
Sep 17, 2018 29.91 29.99 29.71 29.83 410,816 -0.11(-0.37%)
Sep 14, 2018 29.94 29.95 29.81 29.94 159,800 +0.00(+0.00%)
Sep 13, 2018 29.94 29.96 29.78 29.94 317,771 +0.13(+0.44%)
Sep 12, 2018 29.52 29.85 29.52 29.81 267,758 +0.24(+0.81%)
Sep 11, 2018 29.51 29.61 29.43 29.57 176,723 +0.12(+0.41%)
Sep 10, 2018 29.38 29.52 29.33 29.45 310,227 +0.12(+0.41%)
Sep 07, 2018 29.30 29.54 29.30 29.33 222,300 -0.03(-0.10%)
Sep 06, 2018 29.33 29.52 29.27 29.36 430,484 +0.02(+0.07%)
Sep 05, 2018 29.45 29.45 29.23 29.34 187,499 -0.15(-0.51%)
Sep 04, 2018 29.55 29.56 29.35 29.49 415,301 -0.19(-0.64%)
Aug 31, 2018 29.68 29.68 29.68 0 +0.01(+0.03%)
Aug 30, 2018 29.84 29.84 29.60 29.67 352,044 -0.13(-0.44%)
Aug 29, 2018 29.85 29.92 29.70 29.80 197,909 +0.03(+0.10%)
Aug 28, 2018 29.84 29.84 29.58 29.77 337,960 +0.02(+0.07%)
Aug 27, 2018 29.78 29.83 29.72 29.75 245,435 +0.13(+0.44%)
Aug 24, 2018 29.38 29.67 29.38 29.62 196,600 +0.28(+0.95%)
Aug 23, 2018 29.24 29.49 29.24 29.34 325,800 +0.00(+0.00%)
Aug 22, 2018 29.56 29.56 29.25 29.34 381,164 -0.22(-0.74%)
Aug 21, 2018 29.47 29.68 29.41 29.56 539,083 +0.11(+0.37%)
Aug 20, 2018 29.50 29.50 29.35 29.45 1,072,086 +0.09(+0.31%)
Aug 17, 2018 29.15 29.45 29.04 29.36 3,517,700 +0.25(+0.86%)
Aug 16, 2018 28.84 29.22 28.84 29.11 1,284,698 +0.49(+1.71%)
Aug 15, 2018 28.63 28.67 28.41 28.62 439,042 -0.12(-0.42%)
Aug 14, 2018 28.69 28.82 28.61 28.74 260,214 +0.20(+0.70%)
Aug 13, 2018 28.64 28.69 28.50 28.54 270,755 +0.03(+0.11%)
Aug 10, 2018 28.55 28.65 28.47 28.51 223,400 -0.17(-0.59%)
Aug 09, 2018 28.36 28.77 28.36 28.68 377,289 +0.34(+1.20%)
Aug 08, 2018 28.52 28.52 28.30 28.34 168,409 -0.07(-0.25%)
Aug 07, 2018 28.27 28.46 28.27 28.41 236,061 +0.13(+0.46%)
Aug 06, 2018 27.94 28.34 27.89 28.28 238,652 +0.36(+1.29%)
Aug 03, 2018 27.96 28.00 27.87 27.92 186,000 +0.08(+0.29%)
Aug 02, 2018 27.57 27.87 27.55 27.84 1,311,507 +0.27(+0.98%)
Aug 01, 2018 27.60 27.75 27.49 27.57 1,001,850 -0.05(-0.18%)
Jul 31, 2018 27.78 27.78 27.59 27.62 710,934 +0.03(+0.11%)
Jul 30, 2018 27.73 27.79 27.58 27.59 255,893 -0.05(-0.18%)
Jul 27, 2018 27.85 27.85 27.54 27.64 126,800 -0.14(-0.50%)
Jul 26, 2018 27.67 27.91 27.64 27.78 170,959 +0.20(+0.73%)
Jul 25, 2018 27.56 27.69 27.46 27.58 273,126 -0.08(-0.29%)
Jul 24, 2018 27.64 27.76 27.53 27.66 301,530 +0.10(+0.36%)
Jul 23, 2018 27.60 27.66 27.38 27.56 274,566 -0.13(-0.47%)
Jul 20, 2018 27.88 27.88 27.67 27.69 1,183,832 -0.25(-0.89%)
Jul 19, 2018 28.09 28.09 27.91 27.94 476,273 -0.17(-0.60%)
Jul 18, 2018 28.14 28.33 28.07 28.11 1,150,100 -0.10(-0.35%)
Jul 17, 2018 28.23 28.33 28.19 28.21 110,936 -0.02(-0.07%)
Jul 16, 2018 28.14 28.35 28.06 28.23 84,704 +0.05(+0.18%)
Jul 13, 2018 28.44 28.52 28.03 28.18 256,406 -0.34(-1.19%)
Jul 12, 2018 28.34 28.55 28.25 28.52 145,826 +0.34(+1.21%)
Jul 11, 2018 28.28 28.29 28.15 28.18 198,244 -0.23(-0.81%)
Jul 10, 2018 28.26 28.44 28.26 28.41 135,278 +0.16(+0.57%)
Jul 09, 2018 28.25 28.28 28.22 28.25 106,701 +0.05(+0.18%)
Jul 06, 2018 27.99 28.23 27.96 28.20 208,878 +0.23(+0.82%)
Jul 05, 2018 27.80 27.97 27.67 27.97 1,066,117 +0.23(+0.83%)
Jul 03, 2018 27.74 27.74 27.74 0 +0.09(+0.33%)
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.