US Telecommunications Ishares ETF (NY: IYZ )

33.05 USD -0.08 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 27.22 27.45 26.84 27.15 143,159 -0.24(-0.88%)
Apr 30, 2018 27.99 27.99 27.38 27.39 371,268 -0.51(-1.83%)
Apr 27, 2018 27.84 28.00 27.62 27.90 196,698 +0.22(+0.79%)
Apr 26, 2018 27.60 27.79 27.51 27.68 401,857 -0.17(-0.61%)
Apr 25, 2018 27.90 27.90 27.53 27.85 90,660 +0.01(+0.04%)
Apr 24, 2018 27.86 28.14 27.67 27.84 113,498 +0.05(+0.18%)
Apr 23, 2018 27.85 27.92 27.64 27.79 182,899 -0.02(-0.07%)
Apr 20, 2018 27.82 27.98 27.67 27.81 210,395 -0.09(-0.32%)
Apr 19, 2018 28.05 28.06 27.88 27.90 545,242 -0.13(-0.46%)
Apr 18, 2018 28.15 28.15 27.93 28.03 353,210 -0.03(-0.11%)
Apr 17, 2018 27.85 28.14 27.78 28.06 334,739 +0.44(+1.59%)
Apr 16, 2018 27.56 27.72 27.41 27.62 118,497 +0.08(+0.29%)
Apr 13, 2018 27.70 27.81 27.43 27.54 167,438 -0.18(-0.65%)
Apr 12, 2018 27.76 27.83 27.65 27.72 114,345 +0.16(+0.58%)
Apr 11, 2018 27.57 27.69 27.49 27.56 67,715 -0.03(-0.11%)
Apr 10, 2018 27.10 27.74 27.10 27.59 283,926 +0.69(+2.57%)
Apr 09, 2018 27.11 27.27 26.87 26.90 169,547 +0.03(+0.11%)
Apr 06, 2018 27.25 27.28 26.69 26.87 354,636 -0.39(-1.43%)
Apr 05, 2018 27.02 27.37 27.02 27.26 229,319 +0.22(+0.81%)
Apr 04, 2018 26.37 27.09 26.37 27.04 222,655 +0.36(+1.35%)
Apr 03, 2018 26.55 26.72 26.45 26.68 327,798 +0.17(+0.64%)
Apr 02, 2018 27.01 27.01 26.34 26.51 1,087,102 -0.51(-1.89%)
Mar 29, 2018 27.02 27.02 27.02 0 +0.34(+1.27%)
Mar 28, 2018 26.92 27.07 26.66 26.68 470,545 -0.18(-0.67%)
Mar 27, 2018 27.24 27.42 26.72 26.86 714,799 -0.36(-1.32%)
Mar 26, 2018 27.09 27.24 26.83 27.22 137,016 +0.49(+1.83%)
Mar 23, 2018 27.03 27.38 26.73 26.73 572,922 -0.52(-1.91%)
Mar 22, 2018 27.70 27.70 27.25 27.25 669,815 -0.75(-2.68%)
Mar 21, 2018 28.08 28.24 27.93 28.00 137,696 -0.06(-0.21%)
Mar 20, 2018 28.24 28.24 27.96 28.06 245,135 -0.03(-0.11%)
Mar 19, 2018 28.49 28.49 27.92 28.09 224,740 -0.41(-1.44%)
Mar 16, 2018 28.01 28.55 27.90 28.50 1,012,074 +0.59(+2.11%)
Mar 15, 2018 28.20 28.39 27.89 27.91 94,533 -0.31(-1.10%)
Mar 14, 2018 28.21 28.25 27.99 28.22 249,220 +0.03(+0.11%)
Mar 13, 2018 28.38 28.51 28.11 28.19 253,673 -0.17(-0.60%)
Mar 12, 2018 28.51 28.72 28.09 28.36 773,856 -0.31(-1.08%)
Mar 09, 2018 28.86 28.86 28.57 28.67 232,598 -0.03(-0.10%)
Mar 08, 2018 28.86 28.86 28.43 28.70 387,379 -0.02(-0.07%)
Mar 07, 2018 28.79 28.72 263,779 +0.08(+0.28%)
Mar 06, 2018 28.45 28.70 28.24 28.64 120,465 +0.25(+0.88%)
Mar 05, 2018 27.87 28.48 27.82 28.39 257,336 +0.34(+1.21%)
Mar 02, 2018 27.83 28.21 27.66 28.05 709,252 +0.02(+0.07%)
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.