US Telecommunications Ishares ETF (NY: IYZ )

34.09 USD +0.35 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.39 32.54 32.30 32.34 823,809 -0.01(-0.03%)
Mar 30, 2017 32.06 32.40 32.01 32.35 107,808 +0.35(+1.09%)
Mar 29, 2017 31.73 32.07 31.73 32.00 115,841 +0.29(+0.91%)
Mar 28, 2017 31.65 31.76 31.40 31.71 1,984,978 -0.02(-0.06%)
Mar 27, 2017 31.68 31.86 31.53 31.73 380,257 -0.36(-1.12%)
Mar 24, 2017 32.05 32.29 31.96 32.09 568,039 -0.16(-0.50%)
Mar 23, 2017 32.27 32.53 32.12 32.25 189,173 -0.02(-0.06%)
Mar 22, 2017 32.73 32.73 32.05 32.27 1,359,023 -0.63(-1.91%)
Mar 21, 2017 33.40 33.45 32.79 32.90 1,131,101 -0.37(-1.12%)
Mar 20, 2017 33.23 33.39 33.02 33.27 182,362 +0.04(+0.13%)
Mar 17, 2017 33.08 33.30 32.96 33.23 974,156 +0.23(+0.70%)
Mar 16, 2017 32.95 33.08 32.76 33.00 703,513 +0.18(+0.55%)
Mar 15, 2017 32.43 32.91 32.38 32.82 323,829 +0.47(+1.45%)
Mar 14, 2017 32.56 32.56 32.21 32.35 213,208 -0.30(-0.92%)
Mar 13, 2017 32.37 32.69 32.32 32.65 416,189 +0.27(+0.83%)
Mar 10, 2017 32.32 32.46 32.19 32.38 252,273 +0.16(+0.50%)
Mar 09, 2017 32.02 32.30 31.98 32.22 493,152 +0.14(+0.44%)
Mar 08, 2017 32.28 32.33 32.00 32.08 326,334 -0.18(-0.56%)
Mar 07, 2017 32.63 32.63 32.13 32.26 542,141 -0.43(-1.32%)
Mar 06, 2017 32.89 33.02 32.58 32.69 1,095,253 -0.38(-1.15%)
Mar 03, 2017 33.19 33.25 32.78 33.07 527,734 -0.11(-0.33%)
Mar 02, 2017 33.63 33.75 33.14 33.18 794,841 -0.43(-1.28%)
Mar 01, 2017 33.54 33.75 33.28 33.61 362,598 +0.35(+1.05%)
Feb 28, 2017 34.01 34.08 33.07 33.26 1,947,229 -0.79(-2.32%)
Feb 27, 2017 33.75 34.11 33.67 34.05 184,245 +0.20(+0.59%)
Feb 24, 2017 34.18 34.27 33.82 33.85 905,573 -0.45(-1.31%)
Feb 23, 2017 34.65 34.65 34.22 34.30 144,414 -0.28(-0.81%)
Feb 22, 2017 34.54 34.67 34.45 34.58 339,978 +0.11(+0.32%)
Feb 21, 2017 34.33 34.56 34.27 34.47 339,616 +0.23(+0.67%)
Feb 17, 2017 34.24 34.24 34.24 0 +0.23(+0.68%)
Feb 16, 2017 34.01 34.15 33.94 34.01 602,805 +0.00(+0.00%)
Feb 15, 2017 34.08 34.16 33.97 34.01 421,747 -0.24(-0.70%)
Feb 14, 2017 34.09 34.27 33.96 34.25 226,834 +0.04(+0.12%)
Feb 13, 2017 34.15 34.32 34.09 34.21 330,387 -0.06(-0.18%)
Feb 10, 2017 34.08 34.32 33.98 34.27 523,532 +0.27(+0.79%)
Feb 09, 2017 33.78 34.13 33.74 34.00 315,308 +0.22(+0.65%)
Feb 08, 2017 33.78 33.85 33.57 33.78 497,603 +0.08(+0.24%)
Feb 07, 2017 33.97 34.10 33.66 33.70 429,638 -0.25(-0.74%)
Feb 06, 2017 34.50 34.60 33.86 33.95 680,069 -0.60(-1.74%)
Feb 03, 2017 34.44 34.63 34.36 34.55 734,982 +0.31(+0.91%)
Feb 02, 2017 34.26 34.50 33.91 34.24 1,160,447 -0.24(-0.70%)
Feb 01, 2017 35.61 35.76 34.05 34.48 5,928,284 -1.01(-2.85%)
Jan 31, 2017 35.39 35.65 35.38 35.49 595,200 +0.06(+0.17%)
Jan 30, 2017 35.63 35.63 35.18 35.43 893,420 -0.31(-0.87%)
Jan 27, 2017 35.47 35.77 35.31 35.74 518,585 +0.33(+0.93%)
Jan 26, 2017 35.06 35.42 34.97 35.41 348,929 +0.31(+0.88%)
Jan 25, 2017 35.07 35.23 34.91 35.10 549,858 +0.06(+0.17%)
Jan 24, 2017 35.20 35.20 34.80 35.04 479,831 -0.26(-0.74%)
Jan 23, 2017 35.25 35.37 35.09 35.30 249,690 +0.13(+0.37%)
Jan 20, 2017 35.31 35.49 35.09 35.17 173,860 +0.03(+0.09%)
Jan 19, 2017 35.18 35.37 35.01 35.14 326,208 -0.05(-0.14%)
Jan 18, 2017 35.56 35.73 35.11 35.19 562,030 -0.35(-0.98%)
Jan 17, 2017 35.55 35.63 35.33 35.54 560,796 -0.02(-0.06%)
Jan 13, 2017 35.56 35.56 35.56 0 +0.31(+0.88%)
Jan 12, 2017 35.48 35.48 34.97 35.25 451,943 -0.25(-0.70%)
Jan 11, 2017 35.53 35.65 35.35 35.50 278,242 -0.11(-0.31%)
Jan 10, 2017 35.36 35.67 35.16 35.61 685,107 +0.27(+0.76%)
Jan 09, 2017 35.71 35.74 35.24 35.34 958,645 -0.37(-1.04%)
Jan 06, 2017 36.39 36.47 35.67 35.71 698,735 -0.46(-1.27%)
Jan 05, 2017 36.74 36.74 36.06 36.17 1,967,332 -0.37(-1.01%)
Jan 04, 2017 36.21 36.61 36.05 36.54 3,076,776 +0.51(+1.42%)
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.