US Telecommunications Ishares ETF (NY: IYZ )

23.66 -0.11 (-0.46%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.52 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 29.34 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 29.66 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 -0.43(-1.46%)
Dec 18, 2017 29.43 29.69 29.01 29.49 259,239 +0.34(+1.16%)
Dec 15, 2017 29.29 29.38 29.03 29.15 280,233 +0.06(+0.20%)
Dec 14, 2017 29.58 29.58 29.05 29.09 448,643 -0.49(-1.64%)
Dec 13, 2017 29.19 29.76 29.19 29.58 344,531 +0.30(+1.02%)
Dec 12, 2017 29.21 29.42 29.14 29.28 517,864 +0.05(+0.17%)
Dec 11, 2017 28.82 29.49 28.82 29.23 719,476 +0.55(+1.90%)
Dec 08, 2017 28.45 28.78 28.35 28.69 255,449 +0.38(+1.33%)
Dec 07, 2017 28.46 28.73 28.29 28.31 256,476 -0.17(-0.59%)
Dec 06, 2017 29.24 29.25 28.46 28.48 393,167 -0.74(-2.54%)
Dec 05, 2017 29.87 29.87 29.20 29.22 384,395 -0.64(-2.16%)
Dec 04, 2017 29.99 30.33 29.81 29.87 565,718 -0.02(-0.07%)
Dec 01, 2017 29.88 30.10 29.39 29.89 758,705 +0.02(+0.07%)
Nov 30, 2017 29.81 30.14 29.77 29.87 1,126,358 +0.08(+0.27%)
Nov 29, 2017 29.37 29.93 29.23 29.79 659,347 +0.47(+1.59%)
Nov 28, 2017 29.05 29.32 28.66 29.32 265,268 +0.33(+1.13%)
Nov 27, 2017 28.86 29.08 28.81 29.00 254,173 +0.12(+0.41%)
Nov 24, 2017 28.91 28.92 28.54 28.88 160,145 -0.02(-0.07%)
Nov 22, 2017 28.67 29.05 28.40 28.90 508,680 +0.37(+1.28%)
Nov 21, 2017 28.35 28.55 28.26 28.53 841,879 +0.27(+0.95%)
Nov 20, 2017 28.30 28.34 28.14 28.26 458,972 +0.07(+0.26%)
Nov 17, 2017 27.88 28.29 27.84 28.19 461,436 +0.35(+1.26%)
Nov 16, 2017 27.51 27.97 27.48 27.84 317,450 +0.47(+1.70%)
Nov 15, 2017 27.22 27.54 26.99 27.37 242,964 +0.06(+0.22%)
Nov 14, 2017 27.40 27.55 26.99 27.31 606,801 -0.17(-0.61%)
Nov 13, 2017 27.81 27.81 27.41 27.48 311,494 -0.23(-0.82%)
Nov 10, 2017 27.55 27.80 27.49 27.71 358,199 +0.05(+0.18%)
Nov 09, 2017 27.50 28.00 27.25 27.66 336,133 -0.10(-0.36%)
Nov 08, 2017 27.94 28.01 27.53 27.76 192,246 -0.19(-0.67%)
Nov 07, 2017 28.28 28.28 27.68 27.95 800,284 -0.06(-0.21%)
Nov 06, 2017 28.06 28.06 27.56 28.00 439,151 -0.23(-0.81%)
Nov 03, 2017 28.89 29.02 28.14 28.23 991,439 -0.56(-1.96%)
Nov 02, 2017 29.60 29.60 28.61 28.80 1,393,862 -0.60(-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.