US Telecommunications Ishares ETF (NY: IYZ )

32.37 USD +0.29 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 32.16 32.38 32.16 32.37 111,338 +0.29(+0.90%)
Oct 18, 2021 32.06 32.22 31.85 32.08 483,784 -0.07(-0.22%)
Oct 15, 2021 32.55 32.55 32.10 32.15 119,510 -0.19(-0.59%)
Oct 14, 2021 32.03 32.40 32.01 32.34 108,181 +0.55(+1.73%)
Oct 13, 2021 31.72 31.84 31.54 31.79 474,547 +0.12(+0.38%)
Oct 12, 2021 31.90 31.89 31.60 31.67 247,775 -0.23(-0.72%)
Oct 11, 2021 32.39 32.39 31.89 31.90 116,155 -0.51(-1.57%)
Oct 08, 2021 33.03 33.03 32.39 32.41 317,556 -0.59(-1.79%)
Oct 07, 2021 32.84 33.19 32.84 33.00 176,320 +0.41(+1.26%)
Oct 06, 2021 32.43 32.60 32.17 32.59 153,408 -0.09(-0.28%)
Oct 05, 2021 32.56 32.92 32.54 32.68 117,408 +0.05(+0.17%)
Oct 04, 2021 32.84 32.91 32.56 32.62 96,931 -0.24(-0.72%)
Oct 01, 2021 32.51 33.03 32.39 32.86 100,818 +0.41(+1.26%)
Sep 30, 2021 32.81 32.88 32.46 32.45 271,470 -0.25(-0.76%)
Sep 29, 2021 32.52 32.85 32.52 32.70 66,334 +0.24(+0.74%)
Sep 28, 2021 32.85 32.88 32.43 32.46 141,248 -0.54(-1.64%)
Sep 27, 2021 32.97 33.11 32.95 33.00 158,854 -0.05(-0.15%)
Sep 24, 2021 32.88 33.13 32.88 33.05 88,682 -0.37(-1.11%)
Sep 23, 2021 33.26 33.63 33.26 33.42 80,952 +0.23(+0.69%)
Sep 22, 2021 33.23 33.47 33.18 33.19 138,198 +0.15(+0.45%)
Sep 21, 2021 33.32 33.53 33.00 33.04 199,081 -0.17(-0.51%)
Sep 20, 2021 33.21 33.37 32.93 33.21 294,290 -0.44(-1.31%)
Sep 17, 2021 33.78 33.83 33.59 33.65 486,534 -0.18(-0.53%)
Sep 16, 2021 33.90 34.03 33.67 33.83 223,872 -0.01(-0.03%)
Sep 15, 2021 33.76 34.15 33.67 33.84 349,896 +0.09(+0.27%)
Sep 14, 2021 34.07 34.13 33.69 33.75 136,679 -0.31(-0.91%)
Sep 13, 2021 33.92 34.17 33.91 34.06 166,054 +0.23(+0.68%)
Sep 10, 2021 34.38 34.38 33.83 33.83 78,075 -0.37(-1.08%)
Sep 09, 2021 34.33 34.44 34.04 34.20 233,583 -0.18(-0.52%)
Sep 08, 2021 34.23 34.45 34.23 34.38 105,583 -0.02(-0.06%)
Sep 07, 2021 34.63 34.63 34.37 34.40 404,155 -0.27(-0.78%)
Sep 03, 2021 34.71 34.75 34.63 34.67 141,198 -0.11(-0.32%)
Sep 02, 2021 34.60 34.78 34.53 34.78 78,122 +0.35(+1.02%)
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.