US Telecommunications Ishares ETF (NY: IYZ )

31.54 USD +0.06 (+0.19%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 31.86 32.08 31.83 31.88 95,274 +0.19(+0.60%)
Aug 30, 2017 31.91 31.91 31.69 31.69 63,462 -0.24(-0.75%)
Aug 29, 2017 31.52 32.00 31.52 31.93 114,319 +0.04(+0.13%)
Aug 28, 2017 31.91 31.98 31.76 31.89 177,299 +0.03(+0.09%)
Aug 25, 2017 31.75 32.00 31.74 31.86 153,876 +0.14(+0.44%)
Aug 24, 2017 31.71 31.90 31.71 31.72 76,078 -0.09(-0.28%)
Aug 23, 2017 31.45 31.89 31.27 31.81 263,479 +0.35(+1.11%)
Aug 22, 2017 31.11 31.46 31.11 31.46 182,747 +0.33(+1.06%)
Aug 21, 2017 31.14 31.29 31.06 31.13 84,726 -0.11(-0.35%)
Aug 18, 2017 31.20 31.41 30.95 31.24 278,210 +0.01(+0.03%)
Aug 17, 2017 32.01 32.09 31.23 31.23 163,986 -0.94(-2.92%)
Aug 16, 2017 32.13 32.21 31.95 32.17 339,481 +0.23(+0.72%)
Aug 15, 2017 32.53 32.53 31.94 31.94 220,089 -0.64(-1.96%)
Aug 14, 2017 32.09 32.58 32.09 32.58 1,129,228 +0.44(+1.37%)
Aug 11, 2017 31.79 32.16 31.79 32.14 256,746 +0.27(+0.85%)
Aug 10, 2017 32.01 32.21 31.87 31.87 365,232 -0.38(-1.18%)
Aug 09, 2017 31.10 32.38 31.10 32.25 351,757 -0.26(-0.80%)
Aug 08, 2017 32.78 32.87 32.43 32.51 444,795 -0.03(-0.09%)
Aug 07, 2017 32.80 33.00 32.50 32.54 301,811 -0.04(-0.12%)
Aug 04, 2017 31.78 32.61 31.66 32.58 989,673 +0.78(+2.45%)
Aug 03, 2017 32.11 32.18 31.73 31.80 1,171,064 -0.47(-1.46%)
Aug 02, 2017 32.00 32.37 32.00 32.27 550,428 +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.