US Telecommunications Ishares ETF (NY: IYZ )

31.15 USD +0.88 (+2.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.58 28.08 27.55 28.04 374,090 +0.43(+1.56%)
Jan 30, 2019 27.59 27.66 27.16 27.61 391,762 -0.04(-0.14%)
Jan 29, 2019 27.81 27.81 27.56 27.65 327,113 -0.22(-0.79%)
Jan 28, 2019 27.87 27.92 27.67 27.87 436,913 -0.19(-0.68%)
Jan 25, 2019 28.11 28.27 28.04 28.06 484,000 +0.10(+0.36%)
Jan 24, 2019 27.88 27.99 27.75 27.96 486,521 +0.01(+0.04%)
Jan 23, 2019 27.81 28.05 27.71 27.95 1,668,353 +0.23(+0.83%)
Jan 22, 2019 27.95 27.98 27.52 27.72 664,738 -0.33(-1.18%)
Jan 18, 2019 27.90 28.15 27.85 28.05 285,300 +0.34(+1.23%)
Jan 17, 2019 27.64 27.78 27.53 27.71 351,352 -0.01(-0.04%)
Jan 16, 2019 27.88 27.88 27.70 27.72 466,005 -0.14(-0.50%)
Jan 15, 2019 27.75 27.89 27.65 27.86 376,230 +0.15(+0.54%)
Jan 14, 2019 27.76 27.83 27.65 27.71 297,457 -0.23(-0.82%)
Jan 11, 2019 27.63 27.95 27.61 27.94 485,600 +0.21(+0.76%)
Jan 10, 2019 27.32 27.77 27.27 27.73 611,659 +0.17(+0.62%)
Jan 09, 2019 27.85 27.85 27.46 27.56 549,018 -0.18(-0.65%)
Jan 08, 2019 27.56 27.76 27.40 27.74 942,597 +0.42(+1.54%)
Jan 07, 2019 27.02 27.52 26.97 27.32 756,338 +0.38(+1.41%)
Jan 04, 2019 26.49 26.99 26.47 26.94 237,200 +0.80(+3.06%)
Jan 03, 2019 26.38 26.62 26.11 26.14 1,157,067 -0.41(-1.54%)
Jan 02, 2019 26.20 26.58 25.97 26.55 531,773 +0.20(+0.76%)
Dec 31, 2018 26.21 26.35 25.99 26.35 1,458,300 +0.30(+1.15%)
Dec 28, 2018 26.04 26.39 25.81 26.05 1,579,700 +0.16(+0.62%)
Dec 27, 2018 25.43 25.90 25.01 25.89 636,588 +0.16(+0.62%)
Dec 26, 2018 24.84 25.96 24.54 25.73 1,058,280 +1.02(+4.13%)
Dec 24, 2018 25.20 25.66 24.69 24.71 939,000 -0.65(-2.56%)
Dec 21, 2018 26.07 26.37 25.27 25.36 2,061,900 -0.63(-2.42%)
Dec 20, 2018 26.38 26.59 25.61 25.99 1,643,975 -0.50(-1.89%)
Dec 19, 2018 26.81 27.16 26.31 26.49 1,504,318 -0.25(-0.93%)
Dec 18, 2018 26.96 27.06 26.57 26.74 579,695 -0.07(-0.26%)
Dec 17, 2018 27.42 27.42 26.65 26.81 2,390,449 -0.68(-2.47%)
Dec 14, 2018 27.59 27.82 27.40 27.49 412,600 -0.35(-1.26%)
Dec 13, 2018 28.16 28.24 27.69 27.84 291,714 -0.18(-0.64%)
Dec 12, 2018 28.10 28.29 27.95 28.02 520,172 +0.18(+0.65%)
Dec 11, 2018 28.13 28.33 27.74 27.84 291,704 +0.02(+0.07%)
Dec 10, 2018 27.69 27.90 27.25 27.82 630,901 +0.09(+0.32%)
Dec 07, 2018 28.27 28.50 27.60 27.73 687,400 -0.59(-2.08%)
Dec 06, 2018 27.81 28.34 27.61 28.32 1,104,088 +0.12(+0.43%)
Dec 04, 2018 28.99 29.14 28.15 28.20 692,400 -0.84(-2.89%)
Dec 03, 2018 29.20 29.26 28.79 29.04 1,626,052 +0.33(+1.15%)
Nov 30, 2018 28.67 28.91 28.61 28.71 2,602,400 +0.08(+0.28%)
Nov 29, 2018 28.69 28.78 28.53 28.63 441,687 -0.16(-0.56%)
Nov 28, 2018 28.50 28.81 28.34 28.79 1,610,281 +0.45(+1.59%)
Nov 27, 2018 27.98 28.42 27.98 28.34 296,066 +0.22(+0.78%)
Nov 26, 2018 27.87 28.16 27.87 28.12 365,050 +0.43(+1.55%)
Nov 23, 2018 27.59 27.91 27.59 27.69 93,800 -0.09(-0.32%)
Nov 21, 2018 27.78 27.78 27.78 0 +0.18(+0.65%)
Nov 20, 2018 27.89 27.99 27.48 27.60 1,067,594 -0.64(-2.27%)
Nov 19, 2018 28.48 28.66 28.13 28.24 921,900 -0.29(-1.02%)
Nov 16, 2018 28.24 28.65 28.20 28.53 264,700 +0.15(+0.53%)
Nov 15, 2018 27.99 28.38 27.91 28.38 468,395 +0.36(+1.28%)
Nov 14, 2018 28.29 28.37 27.93 28.02 1,037,979 -0.10(-0.36%)
Nov 13, 2018 28.27 28.51 28.06 28.12 628,524 -0.11(-0.39%)
Nov 12, 2018 28.69 28.71 28.18 28.23 471,581 -0.60(-2.08%)
Nov 09, 2018 29.10 29.10 28.55 28.83 383,500 -0.41(-1.40%)
Nov 08, 2018 29.15 29.53 29.06 29.24 1,179,816 -0.04(-0.14%)
Nov 07, 2018 28.94 29.31 28.84 29.28 240,538 +0.52(+1.81%)
Nov 06, 2018 28.58 28.78 28.51 28.76 486,065 +0.14(+0.49%)
Nov 05, 2018 28.63 28.76 28.48 28.62 283,661 +0.03(+0.10%)
Nov 02, 2018 28.47 28.74 28.37 28.59 306,300 +0.20(+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.