US Telecommunications Ishares ETF (NY: IYZ )

33.00 USD -0.05 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 30.23 30.48 29.40 29.67 756,636 -0.49(-1.62%)
Oct 31, 2017 29.87 30.25 29.77 30.16 160,412 +0.41(+1.38%)
Oct 30, 2017 30.37 29.60 29.75 532,325 -0.66(-2.17%)
Oct 27, 2017 30.33 30.51 30.19 30.41 130,638 +0.08(+0.26%)
Oct 26, 2017 30.34 30.51 30.14 30.33 178,513 +0.19(+0.63%)
Oct 25, 2017 30.07 30.26 29.94 30.14 364,150 -0.03(-0.10%)
Oct 24, 2017 30.37 30.61 30.16 30.17 222,098 -0.17(-0.56%)
Oct 23, 2017 30.50 30.70 30.24 30.34 205,087 -0.22(-0.72%)
Oct 20, 2017 30.60 30.75 30.49 30.56 118,433 +0.09(+0.30%)
Oct 19, 2017 30.58 30.69 30.42 30.47 341,536 -0.11(-0.36%)
Oct 18, 2017 30.59 30.66 30.35 30.58 154,177 +0.03(+0.10%)
Oct 17, 2017 30.75 30.91 30.51 30.55 83,922 -0.31(-1.00%)
Oct 16, 2017 31.12 31.12 30.78 30.86 359,439 -0.02(-0.06%)
Oct 13, 2017 31.10 31.14 30.77 30.88 520,599 -0.15(-0.48%)
Oct 12, 2017 31.31 31.31 30.85 31.03 203,909 -0.29(-0.93%)
Oct 11, 2017 31.43 31.43 31.17 31.32 173,619 -0.18(-0.57%)
Oct 10, 2017 31.34 31.55 31.34 31.50 117,414 +0.07(+0.22%)
Oct 09, 2017 31.43 31.50 31.28 31.43 74,627 +0.04(+0.13%)
Oct 06, 2017 31.30 31.61 31.22 31.39 318,394 -0.22(-0.70%)
Oct 05, 2017 31.80 32.16 31.61 31.61 658,727 -0.29(-0.91%)
Oct 04, 2017 31.73 32.08 31.54 31.90 1,065,456 +0.31(+0.98%)
Oct 03, 2017 30.88 31.62 30.71 31.59 304,920 +0.82(+2.66%)
Oct 02, 2017 30.53 30.77 30.42 30.77 234,049 +0.36(+1.18%)
Sep 29, 2017 30.74 30.74 30.40 30.41 139,134 -0.29(-0.94%)
Sep 28, 2017 30.53 30.75 30.50 30.70 230,712 -0.08(-0.26%)
Sep 27, 2017 30.57 30.80 30.42 30.78 337,642 +0.28(+0.92%)
Sep 26, 2017 30.88 30.88 30.49 30.50 333,819 -0.55(-1.77%)
Sep 25, 2017 30.91 31.21 30.86 31.05 186,989 +0.13(+0.42%)
Sep 22, 2017 30.77 30.93 30.69 30.92 198,514 +0.42(+1.38%)
Sep 21, 2017 30.76 30.76 30.50 30.50 688,769 -0.23(-0.75%)
Sep 20, 2017 30.94 30.94 30.70 30.73 85,486 -0.08(-0.26%)
Sep 19, 2017 30.32 30.92 30.20 30.81 612,912 +0.57(+1.88%)
Sep 18, 2017 30.51 30.65 30.21 30.24 265,937 -0.23(-0.75%)
Sep 15, 2017 30.03 30.47 30.03 30.47 611,100 +0.40(+1.33%)
Sep 14, 2017 30.35 30.35 30.02 30.07 228,431 -0.11(-0.36%)
Sep 13, 2017 30.48 30.55 30.18 30.18 224,923 -0.18(-0.59%)
Sep 12, 2017 29.92 30.47 29.86 30.36 448,433 +0.50(+1.67%)
Sep 11, 2017 30.28 30.28 29.79 29.86 490,798 -0.34(-1.13%)
Sep 08, 2017 30.38 30.73 29.90 30.20 1,007,785 -0.18(-0.59%)
Sep 07, 2017 31.25 31.34 30.38 30.38 835,008 -0.87(-2.78%)
Sep 06, 2017 31.98 32.05 31.23 31.25 336,283 -0.63(-1.98%)
Sep 05, 2017 32.17 32.22 31.79 31.88 254,524 -0.46(-1.42%)
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.