US Telecommunications Ishares ETF (NY: IYZ )

32.26 USD -0.09 (-0.28%)
Streaming Delayed Price Updated: 11:41 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 34.50 34.54 34.36 34.43 62,109 -0.07(-0.20%)
Aug 31, 2021 34.45 34.53 34.38 34.50 276,152 -0.10(-0.29%)
Aug 30, 2021 34.49 34.62 34.42 34.60 76,485 +0.17(+0.49%)
Aug 27, 2021 34.29 34.53 34.29 34.43 96,300 +0.18(+0.53%)
Aug 26, 2021 34.44 34.48 34.22 34.25 163,961 -0.18(-0.52%)
Aug 25, 2021 34.45 34.69 34.41 34.43 106,887 -0.01(-0.03%)
Aug 24, 2021 34.22 34.45 34.22 34.44 110,983 +0.18(+0.54%)
Aug 23, 2021 34.18 34.33 34.18 34.26 149,301 +0.20(+0.57%)
Aug 20, 2021 33.75 34.09 33.60 34.06 108,589 +0.40(+1.19%)
Aug 19, 2021 33.22 33.74 33.08 33.66 273,320 +0.31(+0.93%)
Aug 18, 2021 33.59 33.80 33.34 33.35 110,309 -0.39(-1.16%)
Aug 17, 2021 33.70 33.78 33.56 33.74 123,111 -0.16(-0.47%)
Aug 16, 2021 33.87 33.96 33.77 33.90 149,445 -0.10(-0.29%)
Aug 13, 2021 33.99 34.05 33.92 34.00 78,372 +0.03(+0.09%)
Aug 12, 2021 33.98 34.00 33.80 33.97 71,792 +0.01(+0.03%)
Aug 11, 2021 33.96 34.04 33.85 33.96 228,219 +0.16(+0.47%)
Aug 10, 2021 33.67 33.81 33.52 33.80 63,715 +0.07(+0.21%)
Aug 09, 2021 33.87 33.87 33.72 33.73 81,788 -0.04(-0.12%)
Aug 06, 2021 33.77 33.92 33.72 33.77 50,573 +0.03(+0.09%)
Aug 05, 2021 33.67 33.81 33.67 33.74 127,068 +0.02(+0.06%)
Aug 04, 2021 34.00 34.00 33.67 33.72 74,949 -0.37(-1.09%)
Aug 03, 2021 33.84 34.10 33.62 34.09 169,421 +0.35(+1.04%)
Aug 02, 2021 34.01 34.07 33.71 33.74 162,056 -0.09(-0.27%)
Jul 30, 2021 33.81 33.95 33.79 33.83 152,872 +0.04(+0.12%)
Jul 29, 2021 33.80 33.90 33.78 33.79 299,449 +0.18(+0.54%)
Jul 28, 2021 33.67 33.69 33.47 33.61 98,048 -0.06(-0.18%)
Jul 27, 2021 33.74 33.74 33.45 33.67 418,620 -0.03(-0.09%)
Jul 26, 2021 33.56 33.75 33.56 33.70 331,269 +0.08(+0.22%)
Jul 23, 2021 33.40 33.66 33.39 33.62 346,816 +0.22(+0.67%)
Jul 22, 2021 33.40 33.40 33.19 33.40 90,834 +0.06(+0.18%)
Jul 21, 2021 33.27 33.44 33.27 33.34 288,561 +0.23(+0.69%)
Jul 20, 2021 32.91 33.24 32.86 33.11 126,661 +0.34(+1.04%)
Jul 19, 2021 32.82 32.92 32.57 32.77 414,263 -0.42(-1.27%)
Jul 16, 2021 33.52 33.55 33.17 33.19 95,012 -0.19(-0.57%)
Jul 15, 2021 33.34 33.44 33.28 33.38 69,273 -0.11(-0.33%)
Jul 14, 2021 33.54 33.66 33.39 33.49 202,936 +0.10(+0.30%)
Jul 13, 2021 33.49 33.62 33.38 33.39 140,413 -0.10(-0.31%)
Jul 12, 2021 33.61 33.65 33.45 33.49 53,471 -0.16(-0.46%)
Jul 09, 2021 33.29 33.71 33.29 33.65 63,917 +0.44(+1.32%)
Jul 08, 2021 33.08 33.32 33.05 33.21 417,918 -0.17(-0.52%)
Jul 07, 2021 33.41 33.46 33.12 33.38 112,512 -0.05(-0.13%)
Jul 06, 2021 33.58 33.58 33.15 33.43 214,702 -0.11(-0.33%)
Jul 02, 2021 33.48 33.60 33.36 33.54 153,455 +0.11(+0.33%)
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.