US Telecommunications Ishares ETF (NY: IYZ )

33.28 USD -0.12 (-0.36%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 33.60 33.60 33.26 33.40 133,460 -0.22(-0.65%)
Jun 15, 2021 33.61 33.66 33.56 33.62 140,534 +0.01(+0.03%)
Jun 14, 2021 33.77 33.77 33.52 33.61 67,482 -0.19(-0.56%)
Jun 11, 2021 33.93 33.93 33.64 33.80 556,748 -0.02(-0.06%)
Jun 10, 2021 33.75 33.87 33.61 33.82 354,768 +0.08(+0.24%)
Jun 09, 2021 33.73 33.90 33.73 33.74 139,658 -0.03(-0.09%)
Jun 08, 2021 33.60 33.80 33.56 33.77 114,554 +0.17(+0.51%)
Jun 07, 2021 33.67 33.72 33.54 33.60 171,222 -0.08(-0.24%)
Jun 04, 2021 33.40 33.69 33.40 33.68 260,972 +0.28(+0.84%)
Jun 03, 2021 33.18 33.45 33.17 33.40 97,755 +0.16(+0.48%)
Jun 02, 2021 33.05 33.24 33.00 33.24 143,181 +0.19(+0.57%)
Jun 01, 2021 33.18 33.25 32.97 33.05 149,229 -0.10(-0.30%)
May 28, 2021 33.16 33.25 33.13 33.15 428,581 +0.03(+0.09%)
May 27, 2021 33.06 33.22 33.06 33.12 279,327 +0.14(+0.42%)
May 26, 2021 32.83 33.01 32.83 32.98 173,161 +0.12(+0.37%)
May 25, 2021 33.02 33.10 32.80 32.86 107,699 -0.22(-0.67%)
May 24, 2021 33.14 33.23 33.06 33.08 122,338 +0.06(+0.18%)
May 21, 2021 33.12 33.24 32.97 33.02 246,728 +0.05(+0.15%)
May 20, 2021 32.47 33.04 32.45 32.97 299,443 +0.48(+1.48%)
May 19, 2021 32.38 32.57 32.18 32.49 382,604 -0.25(-0.76%)
May 18, 2021 33.00 33.05 32.65 32.74 522,675 -0.65(-1.95%)
May 17, 2021 33.86 34.13 33.36 33.39 365,445 -0.30(-0.89%)
May 14, 2021 33.56 33.80 33.36 33.69 676,075 +0.29(+0.87%)
May 13, 2021 33.02 33.51 33.02 33.40 353,881 +0.38(+1.15%)
May 12, 2021 33.41 33.54 32.99 33.02 230,609 -0.70(-2.08%)
May 11, 2021 33.61 33.87 33.53 33.72 304,724 -0.21(-0.62%)
May 10, 2021 33.96 34.25 33.92 33.93 140,904 +0.08(+0.24%)
May 07, 2021 33.71 33.89 33.54 33.85 448,929 +0.15(+0.45%)
May 06, 2021 33.09 33.70 33.09 33.70 100,141 +0.64(+1.94%)
May 05, 2021 33.07 33.16 32.97 33.06 88,333 +0.13(+0.39%)
May 04, 2021 32.85 32.94 32.63 32.93 71,932 -0.03(-0.09%)
May 03, 2021 33.08 33.12 32.91 32.96 209,873 +0.11(+0.33%)
Apr 30, 2021 33.02 33.02 32.79 32.85 287,900 -0.34(-1.02%)
Apr 29, 2021 32.92 33.19 32.92 33.19 172,115 +0.43(+1.31%)
Apr 28, 2021 32.90 32.90 32.70 32.76 101,218 -0.10(-0.30%)
Apr 27, 2021 33.04 33.04 32.85 32.86 55,461 -0.24(-0.73%)
Apr 26, 2021 33.18 33.18 33.05 33.10 45,310 -0.05(-0.15%)
Apr 23, 2021 32.99 33.26 32.95 33.15 45,400 +0.25(+0.74%)
Apr 22, 2021 33.08 33.15 32.80 32.90 203,080 +0.04(+0.14%)
Apr 21, 2021 32.66 32.89 32.62 32.86 81,828 +0.24(+0.74%)
Apr 20, 2021 32.85 32.85 32.54 32.62 83,243 -0.28(-0.85%)
Apr 19, 2021 33.10 33.10 32.85 32.90 118,837 -0.15(-0.45%)
Apr 16, 2021 32.92 33.10 32.92 33.05 75,600 +0.26(+0.79%)
Apr 15, 2021 32.84 32.84 32.68 32.79 82,721 +0.12(+0.37%)
Apr 14, 2021 32.71 32.84 32.64 32.67 89,630 -0.04(-0.12%)
Apr 13, 2021 32.68 32.73 32.56 32.71 1,246,103 +0.00(+0.00%)
Apr 12, 2021 32.80 32.80 32.65 32.71 82,171 -0.09(-0.27%)
Apr 09, 2021 32.79 32.86 32.67 32.80 145,400 +0.04(+0.12%)
Apr 08, 2021 32.88 32.88 32.67 32.76 91,998 -0.11(-0.33%)
Apr 07, 2021 33.03 33.05 32.79 32.87 74,555 -0.12(-0.36%)
Apr 06, 2021 32.99 32.99 32.87 32.99 74,861 +0.00(+0.00%)
Apr 05, 2021 32.85 33.06 32.79 32.99 94,626 +0.37(+1.13%)
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.