US Telecommunications Ishares ETF (NY: IYZ )

33.65 USD -0.18 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.78 27.78 27.59 27.62 710,934 +0.03(+0.11%)
Jul 30, 2018 27.73 27.79 27.58 27.59 255,893 -0.05(-0.18%)
Jul 27, 2018 27.85 27.85 27.54 27.64 126,800 -0.14(-0.50%)
Jul 26, 2018 27.67 27.91 27.64 27.78 170,959 +0.20(+0.73%)
Jul 25, 2018 27.56 27.69 27.46 27.58 273,126 -0.08(-0.29%)
Jul 24, 2018 27.64 27.76 27.53 27.66 301,530 +0.10(+0.36%)
Jul 23, 2018 27.60 27.66 27.38 27.56 274,566 -0.13(-0.47%)
Jul 20, 2018 27.88 27.88 27.67 27.69 1,183,832 -0.25(-0.89%)
Jul 19, 2018 28.09 28.09 27.91 27.94 476,273 -0.17(-0.60%)
Jul 18, 2018 28.14 28.33 28.07 28.11 1,150,100 -0.10(-0.35%)
Jul 17, 2018 28.23 28.33 28.19 28.21 110,936 -0.02(-0.07%)
Jul 16, 2018 28.14 28.35 28.06 28.23 84,704 +0.05(+0.18%)
Jul 13, 2018 28.44 28.52 28.03 28.18 256,406 -0.34(-1.19%)
Jul 12, 2018 28.34 28.55 28.25 28.52 145,826 +0.34(+1.21%)
Jul 11, 2018 28.28 28.29 28.15 28.18 198,244 -0.23(-0.81%)
Jul 10, 2018 28.26 28.44 28.26 28.41 135,278 +0.16(+0.57%)
Jul 09, 2018 28.25 28.28 28.22 28.25 106,701 +0.05(+0.18%)
Jul 06, 2018 27.99 28.23 27.96 28.20 208,878 +0.23(+0.82%)
Jul 05, 2018 27.80 27.97 27.67 27.97 1,066,117 +0.23(+0.83%)
Jul 03, 2018 27.74 27.74 27.74 0 +0.09(+0.33%)
Jul 02, 2018 27.40 27.65 27.33 27.65 280,463 +0.08(+0.29%)
Jun 29, 2018 27.79 27.52 27.57 1,609,650 +0.01(+0.04%)
Jun 28, 2018 27.16 27.63 27.12 27.56 604,647 +0.44(+1.62%)
Jun 27, 2018 27.39 27.50 27.10 27.12 4,626,576 -0.15(-0.55%)
Jun 26, 2018 27.21 27.34 27.15 27.27 588,617 -0.08(-0.29%)
Jun 25, 2018 27.58 27.58 27.25 27.35 189,701 -0.31(-1.12%)
Jun 22, 2018 27.70 27.73 27.56 27.66 235,908 +0.05(+0.18%)
Jun 21, 2018 27.92 27.92 27.56 27.61 185,590 -0.23(-0.83%)
Jun 20, 2018 27.97 28.05 27.83 27.84 191,833 -0.04(-0.14%)
Jun 19, 2018 27.61 27.94 27.60 27.88 149,160 +0.02(+0.07%)
Jun 18, 2018 27.86 27.90 27.71 27.86 177,604 -0.20(-0.71%)
Jun 15, 2018 28.07 27.96 28.06 412,097 +0.10(+0.36%)
Jun 14, 2018 27.84 28.04 27.79 27.96 517,811 +0.27(+0.98%)
Jun 13, 2018 27.90 27.93 27.67 27.69 409,308 -0.30(-1.07%)
Jun 12, 2018 27.86 27.99 27.84 27.99 222,086 +0.18(+0.65%)
Jun 11, 2018 27.75 27.87 27.74 27.81 351,431 +0.12(+0.43%)
Jun 08, 2018 27.52 27.74 27.51 27.69 127,101 +0.02(+0.07%)
Jun 07, 2018 27.63 27.91 27.58 27.67 201,746 -0.04(-0.14%)
Jun 06, 2018 27.71 27.71 179,376 +0.21(+0.76%)
Jun 05, 2018 27.41 27.53 27.21 27.50 159,807 +0.16(+0.59%)
Jun 04, 2018 27.40 27.41 27.26 27.34 247,813 +0.06(+0.22%)
Jun 01, 2018 27.05 27.30 27.05 27.28 125,082 +0.31(+1.15%)
May 31, 2018 27.26 27.26 26.85 26.97 1,332,230 -0.24(-0.88%)
May 30, 2018 27.26 27.26 27.15 27.21 172,115 +0.09(+0.33%)
May 29, 2018 27.07 27.23 26.95 27.12 126,342 -0.11(-0.40%)
May 25, 2018 27.23 27.23 27.23 0 -0.04(-0.15%)
May 24, 2018 27.37 27.37 27.07 27.27 355,245 -0.06(-0.22%)
May 23, 2018 27.24 27.34 27.14 27.33 331,104 -0.04(-0.15%)
May 22, 2018 27.40 27.54 27.36 27.37 385,116 -0.02(-0.07%)
May 21, 2018 27.16 27.42 27.16 27.39 691,826 +0.31(+1.14%)
May 18, 2018 27.07 27.20 27.04 27.08 75,354 -0.05(-0.18%)
May 17, 2018 27.15 27.25 27.07 27.13 71,808 -0.17(-0.62%)
May 16, 2018 27.09 27.37 27.09 27.30 146,046 +0.04(+0.15%)
May 15, 2018 27.27 27.28 27.06 27.26 192,922 -0.11(-0.40%)
May 14, 2018 27.57 27.66 27.34 27.37 157,458 -0.12(-0.44%)
May 11, 2018 27.43 27.60 27.42 27.49 106,740 +0.09(+0.33%)
May 10, 2018 27.19 27.47 27.19 27.40 180,580 +0.27(+1.00%)
May 09, 2018 27.06 27.21 26.98 27.13 223,410 -0.11(-0.40%)
May 08, 2018 27.35 27.35 27.11 27.24 142,517 -0.07(-0.26%)
May 07, 2018 27.28 27.45 27.26 27.31 1,852,898 +0.16(+0.59%)
May 04, 2018 26.79 27.26 26.79 27.15 569,029 +0.18(+0.67%)
May 03, 2018 27.13 27.13 26.66 26.97 279,288 -0.01(-0.04%)
May 02, 2018 27.11 27.38 26.98 26.98 236,115 -0.17(-0.63%)
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.