US Telecommunications Ishares ETF (NY: IYZ )

33.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 32.54 32.54 32.22 32.22 516,264 -0.20(-0.62%)
Sep 29, 2016 32.67 32.72 32.30 32.42 239,787 -0.25(-0.77%)
Sep 28, 2016 32.54 32.68 32.17 32.67 283,981 +0.26(+0.80%)
Sep 27, 2016 32.27 32.50 32.21 32.41 587,302 +0.12(+0.37%)
Sep 26, 2016 32.37 32.50 32.26 32.29 388,868 -0.43(-1.31%)
Sep 23, 2016 32.67 32.77 32.53 32.72 672,387 +0.05(+0.15%)
Sep 22, 2016 32.27 32.71 31.98 32.67 649,697 +0.63(+1.97%)
Sep 21, 2016 31.92 32.29 31.59 32.04 1,854,801 +0.21(+0.66%)
Sep 20, 2016 32.36 32.40 31.82 31.83 155,934 -0.37(-1.15%)
Sep 19, 2016 32.32 32.32 32.02 32.20 219,144 +0.02(+0.06%)
Sep 16, 2016 32.22 32.29 31.88 32.18 726,860 -0.09(-0.28%)
Sep 15, 2016 31.81 32.32 31.81 32.27 127,018 +0.43(+1.35%)
Sep 14, 2016 31.97 32.06 31.75 31.84 299,121 +0.00(+0.00%)
Sep 13, 2016 32.49 32.49 31.64 31.84 544,602 -0.82(-2.51%)
Sep 12, 2016 31.42 32.73 31.40 32.66 672,034 +1.06(+3.35%)
Sep 09, 2016 32.42 32.54 31.60 31.60 624,159 -1.08(-3.30%)
Sep 08, 2016 32.63 32.75 32.58 32.68 468,609 -0.01(-0.03%)
Sep 07, 2016 32.39 32.72 32.39 32.69 344,101 +0.27(+0.83%)
Sep 06, 2016 32.45 32.54 32.27 32.42 193,695 +0.06(+0.19%)
Sep 02, 2016 32.09 32.36 32.36 32.36 485,500 +0.39(+1.22%)
Sep 01, 2016 32.19 32.32 31.94 31.97 1,796,299 -0.24(-0.75%)
Aug 31, 2016 32.22 32.26 31.91 32.21 343,468 +0.00(+0.00%)
Aug 30, 2016 32.23 32.52 32.12 32.21 753,061 -0.04(-0.12%)
Aug 29, 2016 31.94 32.28 31.90 32.25 512,483 +0.40(+1.26%)
Aug 26, 2016 31.97 32.25 31.61 31.85 702,619 -0.16(-0.50%)
Aug 25, 2016 31.72 32.01 31.72 32.01 219,630 +0.16(+0.50%)
Aug 24, 2016 31.89 32.02 31.78 31.85 432,277 -0.02(-0.06%)
Aug 23, 2016 31.90 32.09 31.82 31.87 703,177 +0.10(+0.31%)
Aug 22, 2016 31.84 31.90 31.58 31.77 735,911 -0.01(-0.03%)
Aug 19, 2016 32.07 32.24 31.58 31.78 563,165 -0.31(-0.97%)
Aug 18, 2016 32.02 32.11 31.86 32.09 532,625 +0.17(+0.53%)
Aug 17, 2016 32.08 32.10 31.58 31.92 287,095 -0.18(-0.56%)
Aug 16, 2016 32.62 32.74 32.08 32.10 250,290 -0.49(-1.50%)
Aug 15, 2016 32.64 32.74 32.52 32.59 619,619 -0.01(-0.03%)
Aug 12, 2016 32.89 32.90 32.49 32.60 447,988 -0.29(-0.88%)
Aug 11, 2016 33.15 33.22 32.87 32.89 1,664,522 -0.17(-0.51%)
Aug 10, 2016 33.37 33.38 33.03 33.06 480,154 -0.25(-0.75%)
Aug 09, 2016 33.27 33.36 33.21 33.31 151,487 +0.04(+0.12%)
Aug 08, 2016 33.33 33.46 33.16 33.27 426,450 -0.13(-0.39%)
Aug 05, 2016 33.72 33.77 33.38 33.40 327,267 -0.24(-0.71%)
Aug 04, 2016 33.67 33.77 33.37 33.64 340,814 -0.05(-0.15%)
Aug 03, 2016 33.61 33.70 33.41 33.69 312,396 +0.06(+0.18%)
Aug 02, 2016 34.14 34.21 33.45 33.63 529,241 -0.65(-1.90%)
Aug 01, 2016 34.45 34.55 34.16 34.28 470,197 -0.19(-0.55%)
Jul 29, 2016 34.05 34.58 34.05 34.47 234,210 +0.40(+1.17%)
Jul 28, 2016 34.30 34.30 33.99 34.07 120,155 -0.30(-0.87%)
Jul 27, 2016 34.50 34.53 34.16 34.37 510,848 -0.09(-0.26%)
Jul 26, 2016 34.45 34.57 34.23 34.46 186,609 -0.07(-0.20%)
Jul 25, 2016 34.40 34.63 34.30 34.53 319,229 +0.18(+0.52%)
Jul 22, 2016 33.56 34.48 33.56 34.35 2,365,088 +0.88(+2.63%)
Jul 21, 2016 33.96 34.05 33.42 33.47 4,626,460 -0.51(-1.50%)
Jul 20, 2016 34.11 34.11 33.84 33.98 207,442 -0.09(-0.26%)
Jul 19, 2016 34.37 34.39 34.01 34.07 489,026 -0.32(-0.93%)
Jul 18, 2016 34.58 34.58 34.28 34.39 924,969 -0.26(-0.75%)
Jul 15, 2016 34.69 34.81 34.51 34.65 2,151,234 +0.04(+0.12%)
Jul 14, 2016 34.69 34.91 34.58 34.61 354,721 +0.01(+0.03%)
Jul 13, 2016 34.38 34.86 34.30 34.60 1,397,517 +0.18(+0.52%)
Jul 12, 2016 34.24 34.63 34.01 34.42 358,040 +0.23(+0.67%)
Jul 11, 2016 34.00 34.19 33.86 34.19 697,597 +0.35(+1.03%)
Jul 08, 2016 33.32 33.91 33.16 33.84 355,323 +0.68(+2.05%)
Jul 07, 2016 33.17 33.30 32.82 33.16 335,359 -0.10(-0.30%)
Jul 06, 2016 33.06 33.26 32.71 33.26 898,171 +0.16(+0.48%)
Jul 05, 2016 33.35 33.35 33.00 33.10 789,642 -0.22(-0.66%)
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.