US Telecommunications Ishares ETF (NY: IYZ )

33.19 USD +0.15 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 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%)
Aug 01, 2017 31.92 32.41 31.92 32.27 970,654 +0.37(+1.16%)
Jul 31, 2017 32.04 32.06 31.80 31.90 314,717 -0.07(-0.22%)
Jul 28, 2017 32.30 32.56 31.88 31.97 490,673 -0.42(-1.30%)
Jul 27, 2017 32.16 32.58 32.11 32.39 1,179,759 +0.40(+1.25%)
Jul 26, 2017 32.08 32.10 31.93 31.99 311,625 +0.15(+0.47%)
Jul 25, 2017 31.61 32.12 31.49 31.84 936,645 +0.34(+1.08%)
Jul 24, 2017 31.93 31.93 31.49 31.50 259,742 -0.47(-1.47%)
Jul 21, 2017 31.80 31.97 31.74 31.97 221,547 +0.22(+0.69%)
Jul 20, 2017 31.62 31.99 31.56 31.75 852,734 +0.29(+0.92%)
Jul 19, 2017 31.25 31.49 31.20 31.46 446,780 +0.28(+0.90%)
Jul 18, 2017 31.54 31.54 31.17 31.18 416,641 -0.31(-0.98%)
Jul 17, 2017 31.34 31.63 31.34 31.49 872,588 +0.15(+0.48%)
Jul 14, 2017 31.04 31.41 31.04 31.34 463,913 +0.34(+1.10%)
Jul 13, 2017 31.10 31.10 30.88 31.00 245,874 -0.12(-0.39%)
Jul 12, 2017 31.21 31.42 31.06 31.12 336,697 +0.05(+0.16%)
Jul 11, 2017 31.58 31.58 31.03 31.07 354,078 -0.51(-1.61%)
Jul 10, 2017 31.58 31.68 31.38 31.58 443,745 -0.07(-0.22%)
Jul 07, 2017 31.70 31.70 31.46 31.65 466,143 -0.01(-0.03%)
Jul 06, 2017 32.01 32.02 31.66 31.66 395,170 -0.46(-1.43%)
Jul 05, 2017 32.51 32.51 31.96 32.12 311,270 -0.28(-0.86%)
Jul 03, 2017 32.36 32.49 32.25 32.40 69,734 +0.14(+0.43%)
Jun 30, 2017 32.46 32.51 32.10 32.26 957,342 -0.04(-0.12%)
Jun 29, 2017 32.67 32.67 32.08 32.30 244,642 -0.38(-1.16%)
Jun 28, 2017 32.36 32.79 32.29 32.68 1,405,152 +0.45(+1.40%)
Jun 27, 2017 32.34 32.63 32.21 32.23 182,814 -0.40(-1.23%)
Jun 26, 2017 32.71 32.86 32.55 32.63 188,443 +0.05(+0.15%)
Jun 23, 2017 32.40 32.65 32.00 32.58 351,519 +0.23(+0.71%)
Jun 22, 2017 32.32 32.51 32.20 32.35 657,918 +0.04(+0.12%)
Jun 21, 2017 32.82 32.82 32.21 32.31 271,355 -0.44(-1.34%)
Jun 20, 2017 33.28 33.35 32.51 32.75 417,505 -0.60(-1.80%)
Jun 19, 2017 33.69 33.69 33.27 33.35 275,203 -0.24(-0.71%)
Jun 16, 2017 33.64 33.88 33.34 33.59 1,350,272 -0.07(-0.21%)
Jun 15, 2017 33.80 33.82 33.55 33.66 1,455,110 -0.21(-0.62%)
Jun 14, 2017 34.00 34.00 33.69 33.87 163,929 -0.08(-0.24%)
Jun 13, 2017 33.95 34.00 33.73 33.95 551,415 +0.07(+0.21%)
Jun 12, 2017 33.32 33.89 33.24 33.88 717,343 +0.54(+1.62%)
Jun 09, 2017 33.57 33.76 33.23 33.34 1,054,865 -0.17(-0.51%)
Jun 08, 2017 33.43 33.67 33.32 33.51 84,337 +0.10(+0.30%)
Jun 07, 2017 33.70 33.76 33.32 33.41 57,083 -0.22(-0.65%)
Jun 06, 2017 33.54 33.75 33.47 33.63 409,504 +0.11(+0.33%)
Jun 05, 2017 33.55 33.55 33.38 33.52 170,626 -0.06(-0.18%)
Jun 02, 2017 33.21 33.66 33.17 33.58 281,428 +0.40(+1.21%)
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.