US Telecommunications Ishares ETF (NY: IYZ )

32.15 USD -0.19 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.39 35.65 35.38 35.49 595,200 +0.06(+0.17%)
Jan 30, 2017 35.63 35.63 35.18 35.43 893,420 -0.31(-0.87%)
Jan 27, 2017 35.47 35.77 35.31 35.74 518,585 +0.33(+0.93%)
Jan 26, 2017 35.06 35.42 34.97 35.41 348,929 +0.31(+0.88%)
Jan 25, 2017 35.07 35.23 34.91 35.10 549,858 +0.06(+0.17%)
Jan 24, 2017 35.20 35.20 34.80 35.04 479,831 -0.26(-0.74%)
Jan 23, 2017 35.25 35.37 35.09 35.30 249,690 +0.13(+0.37%)
Jan 20, 2017 35.31 35.49 35.09 35.17 173,860 +0.03(+0.09%)
Jan 19, 2017 35.18 35.37 35.01 35.14 326,208 -0.05(-0.14%)
Jan 18, 2017 35.56 35.73 35.11 35.19 562,030 -0.35(-0.98%)
Jan 17, 2017 35.55 35.63 35.33 35.54 560,796 -0.02(-0.06%)
Jan 13, 2017 35.56 35.56 35.56 0 +0.31(+0.88%)
Jan 12, 2017 35.48 35.48 34.97 35.25 451,943 -0.25(-0.70%)
Jan 11, 2017 35.53 35.65 35.35 35.50 278,242 -0.11(-0.31%)
Jan 10, 2017 35.36 35.67 35.16 35.61 685,107 +0.27(+0.76%)
Jan 09, 2017 35.71 35.74 35.24 35.34 958,645 -0.37(-1.04%)
Jan 06, 2017 36.39 36.47 35.67 35.71 698,735 -0.46(-1.27%)
Jan 05, 2017 36.74 36.74 36.06 36.17 1,967,332 -0.37(-1.01%)
Jan 04, 2017 36.21 36.61 36.05 36.54 3,076,776 +0.51(+1.42%)
Jan 03, 2017 34.87 36.31 34.84 36.03 4,946,201 +1.53(+4.43%)
Dec 30, 2016 34.50 34.50 34.50 0 -0.22(-0.63%)
Dec 29, 2016 34.75 34.83 34.66 34.72 265,571 +0.03(+0.09%)
Dec 28, 2016 35.23 35.23 34.61 34.69 236,447 -0.38(-1.08%)
Dec 27, 2016 34.99 35.31 34.76 35.07 1,262,114 +0.04(+0.11%)
Dec 23, 2016 35.03 35.03 35.03 0 +0.28(+0.81%)
Dec 22, 2016 34.63 34.88 34.46 34.75 431,257 +0.44(+1.28%)
Dec 21, 2016 34.58 34.79 34.30 34.31 653,609 -0.48(-1.38%)
Dec 20, 2016 34.67 34.84 34.60 34.79 748,363 +0.22(+0.64%)
Dec 19, 2016 34.14 34.78 34.08 34.57 763,798 +0.68(+2.01%)
Dec 16, 2016 33.80 33.91 33.70 33.89 658,732 +0.21(+0.62%)
Dec 15, 2016 33.51 33.79 33.35 33.68 316,219 +0.21(+0.63%)
Dec 14, 2016 33.60 33.85 33.40 33.47 861,620 -0.14(-0.42%)
Dec 13, 2016 33.44 33.78 33.38 33.61 227,633 +0.33(+0.99%)
Dec 12, 2016 33.72 33.80 33.24 33.28 234,860 -0.53(-1.57%)
Dec 09, 2016 33.73 33.97 33.59 33.81 426,593 +0.01(+0.03%)
Dec 08, 2016 33.60 33.89 33.57 33.80 459,224 +0.17(+0.51%)
Dec 07, 2016 32.76 33.64 32.76 33.63 930,001 +0.93(+2.84%)
Dec 06, 2016 32.52 32.90 32.24 32.70 620,507 +0.24(+0.74%)
Dec 05, 2016 32.17 32.46 32.11 32.46 675,923 +0.40(+1.25%)
Dec 02, 2016 31.90 32.20 31.90 32.06 1,290,351 +0.19(+0.60%)
Dec 01, 2016 31.95 32.10 31.66 31.87 956,487 -0.08(-0.25%)
Nov 30, 2016 32.60 32.67 31.94 31.95 1,236,913 -0.64(-1.96%)
Nov 29, 2016 32.61 32.76 32.54 32.59 331,054 -0.05(-0.15%)
Nov 28, 2016 32.55 32.75 32.50 32.64 417,209 +0.06(+0.18%)
Nov 25, 2016 32.36 32.67 32.36 32.58 381,156 +0.28(+0.87%)
Nov 23, 2016 32.30 32.30 32.30 0 +0.11(+0.34%)
Nov 22, 2016 31.82 32.23 31.76 32.19 758,698 +0.42(+1.32%)
Nov 21, 2016 31.42 31.78 31.30 31.77 313,620 +0.47(+1.50%)
Nov 18, 2016 31.10 31.32 31.07 31.30 380,767 +0.24(+0.77%)
Nov 17, 2016 31.07 31.43 31.04 31.06 504,159 +0.06(+0.19%)
Nov 16, 2016 30.83 31.05 30.59 31.00 577,879 +0.09(+0.29%)
Nov 15, 2016 30.68 30.97 30.59 30.91 468,850 +0.16(+0.52%)
Nov 14, 2016 30.82 30.92 30.70 30.75 499,955 +0.06(+0.20%)
Nov 11, 2016 30.41 30.91 30.27 30.69 1,165,720 +0.33(+1.09%)
Nov 10, 2016 31.22 31.32 29.89 30.36 1,917,530 -0.70(-2.25%)
Nov 09, 2016 29.98 31.15 29.79 31.06 561,668 +0.66(+2.17%)
Nov 08, 2016 30.06 30.57 30.02 30.40 518,053 +0.48(+1.60%)
Nov 07, 2016 30.00 30.13 29.88 29.92 196,061 +0.26(+0.88%)
Nov 04, 2016 29.43 29.91 29.43 29.66 290,117 +0.31(+1.06%)
Nov 03, 2016 29.62 29.87 29.31 29.35 570,272 -0.28(-0.94%)
Nov 02, 2016 30.61 30.61 29.54 29.63 1,953,159 -1.08(-3.52%)
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.