US Telecommunications Ishares ETF (NY: IYZ )

32.81 USD +0.44 (+1.36%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.51 29.73 29.34 29.55 351,004 +0.01(+0.03%)
Jan 30, 2018 29.46 29.64 29.46 29.54 259,214 +0.03(+0.10%)
Jan 29, 2018 29.54 29.72 29.32 29.51 199,054 -0.22(-0.74%)
Jan 26, 2018 29.52 29.76 29.48 29.73 60,963 +0.24(+0.81%)
Jan 25, 2018 29.46 29.52 29.39 29.49 207,783 +0.10(+0.36%)
Jan 24, 2018 29.36 29.61 29.31 29.39 328,069 +0.06(+0.19%)
Jan 23, 2018 29.84 29.84 29.23 29.33 236,648 -0.38(-1.28%)
Jan 22, 2018 29.29 29.74 28.91 29.71 199,330 +0.51(+1.75%)
Jan 19, 2018 29.01 29.25 28.87 29.20 127,308 +0.22(+0.76%)
Jan 18, 2018 29.25 29.33 28.89 28.98 191,462 -0.15(-0.51%)
Jan 17, 2018 29.29 29.31 29.07 29.13 187,671 -0.01(-0.03%)
Jan 16, 2018 29.58 29.63 29.14 29.14 284,905 -0.41(-1.39%)
Jan 12, 2018 29.55 29.55 29.55 0 +0.32(+1.09%)
Jan 11, 2018 28.89 29.29 28.86 29.23 199,355 +0.37(+1.28%)
Jan 10, 2018 28.82 28.86 209,784 -0.37(-1.27%)
Jan 09, 2018 29.64 29.71 29.23 29.23 132,443 -0.28(-0.95%)
Jan 08, 2018 29.28 29.62 29.23 29.51 158,782 +0.22(+0.75%)
Jan 05, 2018 29.56 29.68 29.22 29.29 210,585 -0.12(-0.41%)
Jan 04, 2018 29.25 29.50 28.99 29.41 823,541 +0.16(+0.55%)
Jan 03, 2018 29.44 29.62 29.22 29.25 411,386 -0.32(-1.08%)
Jan 02, 2018 29.59 29.66 29.44 29.57 896,774 +0.16(+0.54%)
Dec 29, 2017 29.41 29.41 29.41 0 -0.26(-0.88%)
Dec 28, 2017 29.51 29.67 29.47 29.67 162,376 +0.17(+0.58%)
Dec 27, 2017 29.66 29.97 29.42 29.50 208,843 -0.08(-0.27%)
Dec 26, 2017 29.52 29.83 29.52 29.58 279,214 +0.10(+0.34%)
Dec 22, 2017 29.41 29.55 29.34 29.48 341,233 +0.08(+0.27%)
Dec 21, 2017 29.54 29.62 29.01 29.40 211,546 +0.15(+0.51%)
Dec 20, 2017 29.27 29.45 29.20 29.25 195,197 +0.19(+0.65%)
Dec 19, 2017 29.76 29.76 29.06 29.06 511,614 -0.70(-2.35%)
Dec 18, 2017 29.70 29.96 29.27 29.76 256,895 +0.34(+1.16%)
Dec 15, 2017 29.56 29.65 29.29 29.42 277,700 +0.06(+0.20%)
Dec 14, 2017 29.85 29.85 29.32 29.36 444,587 -0.49(-1.64%)
Dec 13, 2017 29.46 30.03 29.46 29.85 341,416 +0.30(+1.02%)
Dec 12, 2017 29.48 29.69 29.41 29.55 513,182 +0.05(+0.17%)
Dec 11, 2017 29.08 29.76 29.08 29.50 712,971 +0.55(+1.90%)
Dec 08, 2017 28.70 29.04 28.61 28.95 253,140 +0.38(+1.33%)
Dec 07, 2017 28.72 28.99 28.55 28.57 254,157 -0.17(-0.59%)
Dec 06, 2017 29.51 29.52 28.72 28.74 389,612 -0.75(-2.54%)
Dec 05, 2017 30.14 30.14 29.47 29.49 380,920 -0.65(-2.16%)
Dec 04, 2017 30.26 30.61 30.08 30.14 560,603 -0.02(-0.07%)
Dec 01, 2017 30.15 30.37 29.66 30.16 751,845 +0.02(+0.07%)
Nov 30, 2017 30.08 30.42 30.04 30.14 1,116,174 +0.08(+0.27%)
Nov 29, 2017 29.64 30.20 29.50 30.06 653,386 +0.47(+1.59%)
Nov 28, 2017 29.31 29.59 28.92 29.59 262,870 +0.33(+1.13%)
Nov 27, 2017 29.12 29.34 29.07 29.26 251,875 +0.12(+0.41%)
Nov 24, 2017 29.17 29.18 28.80 29.14 158,697 -0.02(-0.07%)
Nov 22, 2017 28.93 29.32 28.66 29.16 504,081 +0.37(+1.29%)
Nov 21, 2017 28.61 28.81 28.52 28.79 834,267 +0.27(+0.95%)
Nov 20, 2017 28.56 28.60 28.40 28.52 454,822 +0.07(+0.26%)
Nov 17, 2017 28.13 28.55 28.09 28.45 457,264 +0.36(+1.26%)
Nov 16, 2017 27.76 28.23 27.73 28.09 314,580 +0.47(+1.70%)
Nov 15, 2017 27.47 27.79 27.24 27.62 240,768 +0.06(+0.22%)
Nov 14, 2017 27.65 27.80 27.24 27.56 601,315 -0.17(-0.61%)
Nov 13, 2017 28.06 28.06 27.66 27.73 308,678 -0.23(-0.82%)
Nov 10, 2017 27.80 28.05 27.74 27.96 354,961 +0.05(+0.18%)
Nov 09, 2017 27.75 28.26 27.50 27.91 333,094 -0.10(-0.36%)
Nov 08, 2017 28.19 28.27 27.78 28.01 190,508 -0.19(-0.67%)
Nov 07, 2017 28.54 28.54 27.93 28.20 793,048 -0.06(-0.21%)
Nov 06, 2017 28.32 28.32 27.81 28.26 435,181 -0.23(-0.81%)
Nov 03, 2017 29.15 29.28 28.40 28.49 982,475 -0.57(-1.96%)
Nov 02, 2017 29.87 29.87 28.87 29.06 1,381,259 -0.61(-2.06%)
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.