US Telecommunications Ishares ETF (NY: IYZ )

33.69 USD +0.29 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.45 30.48 29.74 29.96 313,736 -0.44(-1.45%)
Jul 30, 2019 30.46 30.54 30.36 30.40 110,014 -0.21(-0.69%)
Jul 29, 2019 30.58 30.63 30.44 30.61 225,347 +0.05(+0.16%)
Jul 26, 2019 30.29 30.59 30.23 30.56 150,500 +0.34(+1.13%)
Jul 25, 2019 30.33 30.34 30.12 30.22 135,021 -0.12(-0.40%)
Jul 24, 2019 30.09 30.36 30.09 30.34 117,377 +0.24(+0.80%)
Jul 23, 2019 30.13 30.14 29.85 30.10 1,267,204 +0.05(+0.17%)
Jul 22, 2019 30.25 30.25 30.02 30.05 1,034,983 -0.14(-0.46%)
Jul 19, 2019 30.39 30.42 30.17 30.19 1,251,100 -0.18(-0.59%)
Jul 18, 2019 30.33 30.40 30.09 30.37 204,213 -0.01(-0.03%)
Jul 17, 2019 30.57 30.60 30.37 30.38 132,302 -0.19(-0.62%)
Jul 16, 2019 30.59 30.70 30.56 30.57 124,054 -0.07(-0.23%)
Jul 15, 2019 30.63 30.65 30.54 30.64 328,446 +0.06(+0.21%)
Jul 12, 2019 30.28 30.59 30.28 30.58 4,265,000 +0.31(+1.01%)
Jul 11, 2019 30.25 30.40 30.13 30.27 889,176 +0.04(+0.13%)
Jul 10, 2019 30.11 30.38 30.10 30.23 1,430,156 +0.25(+0.83%)
Jul 09, 2019 29.83 30.03 29.82 29.98 623,195 +0.04(+0.13%)
Jul 08, 2019 30.05 30.06 29.92 29.94 109,050 -0.31(-1.02%)
Jul 05, 2019 29.98 30.27 29.83 30.25 211,600 +0.09(+0.30%)
Jul 03, 2019 29.93 30.16 29.93 30.16 85,700 +0.26(+0.87%)
Jul 02, 2019 29.51 29.91 29.51 29.90 185,698 +0.38(+1.29%)
Jul 01, 2019 29.77 29.79 29.46 29.52 763,161 +0.07(+0.24%)
Jun 28, 2019 29.54 29.59 29.31 29.45 804,700 -0.02(-0.07%)
Jun 27, 2019 29.43 29.55 29.38 29.47 1,028,454 +0.15(+0.51%)
Jun 26, 2019 29.46 29.68 29.32 29.32 336,370 -0.03(-0.10%)
Jun 25, 2019 29.77 29.77 29.33 29.35 141,138 -0.42(-1.41%)
Jun 24, 2019 29.79 30.16 29.70 29.77 526,258 -0.01(-0.03%)
Jun 21, 2019 29.85 30.00 29.77 29.78 869,600 -0.14(-0.47%)
Jun 20, 2019 30.04 30.09 29.68 29.92 202,578 +0.15(+0.50%)
Jun 19, 2019 29.62 29.80 29.55 29.77 199,714 +0.14(+0.47%)
Jun 18, 2019 29.52 29.85 29.50 29.63 942,907 +0.29(+0.99%)
Jun 17, 2019 29.35 29.41 29.25 29.34 652,782 -0.10(-0.34%)
Jun 14, 2019 29.57 29.63 29.35 29.44 203,400 -0.22(-0.74%)
Jun 13, 2019 29.58 29.70 29.52 29.66 235,811 +0.14(+0.47%)
Jun 12, 2019 29.53 29.63 29.37 29.52 98,302 -0.12(-0.40%)
Jun 11, 2019 29.68 29.88 29.56 29.64 431,343 +0.10(+0.34%)
Jun 10, 2019 29.76 29.82 29.49 29.54 504,567 -0.06(-0.20%)
Jun 07, 2019 29.54 29.73 29.50 29.60 381,500 +0.13(+0.44%)
Jun 06, 2019 29.27 29.57 29.26 29.47 327,062 +0.28(+0.96%)
Jun 05, 2019 28.90 29.22 28.89 29.19 841,541 +0.43(+1.50%)
Jun 04, 2019 28.44 28.79 28.44 28.76 448,898 +0.51(+1.82%)
Jun 03, 2019 28.00 28.33 28.00 28.25 1,288,969 +0.25(+0.88%)
May 31, 2019 28.38 28.38 27.97 28.00 327,100 -0.82(-2.85%)
May 30, 2019 28.87 28.91 28.68 28.82 218,252 -0.04(-0.14%)
May 29, 2019 28.92 29.06 28.73 28.86 608,642 -0.21(-0.72%)
May 28, 2019 29.35 29.50 29.07 29.07 1,053,482 -0.27(-0.92%)
May 24, 2019 29.27 29.38 29.14 29.34 462,500 +0.23(+0.79%)
May 23, 2019 29.28 29.30 29.00 29.11 736,547 -0.43(-1.46%)
May 22, 2019 29.59 29.69 29.51 29.54 406,850 -0.21(-0.71%)
May 21, 2019 29.65 29.83 29.63 29.75 1,060,452 +0.27(+0.92%)
May 20, 2019 29.48 29.79 29.32 29.48 771,698 +0.08(+0.27%)
May 17, 2019 29.20 29.68 29.20 29.40 282,000 -0.04(-0.14%)
May 16, 2019 29.04 29.69 29.04 29.44 742,704 +0.52(+1.82%)
May 15, 2019 28.59 28.93 28.59 28.92 531,396 +0.15(+0.50%)
May 14, 2019 28.64 28.91 28.61 28.77 270,483 +0.23(+0.81%)
May 13, 2019 28.89 28.91 28.46 28.54 437,661 -0.80(-2.73%)
May 10, 2019 29.05 29.41 28.81 29.34 416,200 +0.14(+0.48%)
May 09, 2019 29.12 29.23 28.85 29.20 307,966 -0.19(-0.65%)
May 08, 2019 29.40 29.58 29.32 29.39 302,808 -0.02(-0.07%)
May 07, 2019 29.57 29.61 29.21 29.41 364,319 -0.41(-1.37%)
May 06, 2019 29.57 29.86 29.46 29.82 233,345 -0.22(-0.73%)
May 03, 2019 29.82 30.06 29.67 30.04 150,000 +0.06(+0.20%)
May 02, 2019 30.00 30.21 29.82 29.98 534,586 -0.04(-0.13%)
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.