Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

21.98 +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 31.44 31.46 31.20 31.30 320,743 -0.07(-0.22%)
Jul 28, 2017 31.69 31.95 31.28 31.37 500,069 -0.41(-1.30%)
Jul 27, 2017 31.56 31.97 31.51 31.78 1,202,351 +0.39(+1.25%)
Jul 26, 2017 31.48 31.50 31.33 31.39 317,592 +0.15(+0.47%)
Jul 25, 2017 31.02 31.52 30.90 31.24 954,581 +0.33(+1.08%)
Jul 24, 2017 31.33 31.33 30.90 30.91 264,715 -0.46(-1.47%)
Jul 21, 2017 31.20 31.37 31.14 31.37 225,789 +0.22(+0.69%)
Jul 20, 2017 31.03 31.39 30.97 31.15 869,063 +0.28(+0.92%)
Jul 19, 2017 30.66 30.90 30.61 30.87 455,335 +0.27(+0.90%)
Jul 18, 2017 30.95 30.95 30.58 30.59 424,619 -0.30(-0.98%)
Jul 17, 2017 30.75 31.04 30.75 30.90 889,297 +0.15(+0.48%)
Jul 14, 2017 30.46 30.82 30.46 30.75 472,796 +0.33(+1.10%)
Jul 13, 2017 30.52 30.52 30.30 30.42 250,582 -0.12(-0.39%)
Jul 12, 2017 30.62 30.83 30.48 30.54 343,144 +0.05(+0.16%)
Jul 11, 2017 30.99 30.99 30.45 30.49 360,858 -0.50(-1.61%)
Jul 10, 2017 30.99 31.08 30.79 30.99 452,242 -0.07(-0.22%)
Jul 07, 2017 31.10 31.10 30.87 31.06 475,069 -0.01(-0.03%)
Jul 06, 2017 31.41 31.42 31.07 31.07 402,737 -0.45(-1.43%)
Jul 05, 2017 31.90 31.90 31.36 31.52 317,230 -0.27(-0.86%)
Jul 03, 2017 31.75 31.88 31.64 31.79 71,069 +0.14(+0.43%)
Jun 30, 2017 31.85 31.90 31.50 31.65 975,674 -0.04(-0.12%)
Jun 29, 2017 32.06 32.06 31.48 31.69 249,326 -0.37(-1.16%)
Jun 28, 2017 31.75 32.17 31.68 32.07 1,432,060 +0.44(+1.40%)
Jun 27, 2017 31.73 32.02 31.60 31.62 186,314 -0.20(-0.63%)
Jun 26, 2017 31.90 32.05 31.75 31.83 193,209 +0.05(+0.15%)
Jun 23, 2017 31.60 31.84 31.21 31.78 360,409 +0.22(+0.71%)
Jun 22, 2017 31.52 31.71 31.40 31.55 674,558 +0.04(+0.12%)
Jun 21, 2017 32.01 32.01 31.42 31.51 278,218 -0.43(-1.34%)
Jun 20, 2017 32.46 32.53 31.71 31.94 428,064 -0.59(-1.80%)
Jun 19, 2017 32.86 32.86 32.45 32.53 282,163 -0.23(-0.71%)
Jun 16, 2017 32.81 33.04 32.52 32.76 1,384,423 -0.07(-0.21%)
Jun 15, 2017 32.97 32.99 32.72 32.83 1,491,912 -0.20(-0.62%)
Jun 14, 2017 33.16 33.16 32.85 33.03 168,075 -0.08(-0.24%)
Jun 13, 2017 33.11 33.16 32.90 33.11 565,361 +0.07(+0.21%)
Jun 12, 2017 32.50 33.05 32.42 33.04 735,486 +0.53(+1.62%)
Jun 09, 2017 32.74 32.93 32.41 32.52 1,081,544 -0.17(-0.51%)
Jun 08, 2017 32.61 32.84 32.50 32.68 86,470 +0.10(+0.30%)
Jun 07, 2017 32.87 32.93 32.50 32.59 58,526 -0.21(-0.65%)
Jun 06, 2017 32.71 32.92 32.64 32.80 419,861 +0.11(+0.33%)
Jun 05, 2017 32.72 32.72 32.56 32.69 174,941 -0.06(-0.18%)
Jun 02, 2017 32.39 32.83 32.35 32.75 288,545 +0.39(+1.21%)
Jun 01, 2017 32.02 32.47 32.02 32.36 477,153 +0.48(+1.50%)
May 31, 2017 31.91 31.96 31.62 31.88 351,716 +0.05(+0.15%)
May 30, 2017 31.80 32.06 31.74 31.83 184,261 +0.03(+0.09%)
May 26, 2017 31.89 32.15 31.80 31.81 235,247 -0.09(-0.28%)
May 25, 2017 31.82 31.98 31.69 31.89 124,602 +0.16(+0.49%)
May 24, 2017 31.82 31.85 31.58 31.74 264,751 -0.09(-0.28%)
May 23, 2017 31.98 32.03 31.77 31.83 94,082 -0.02(-0.06%)
May 22, 2017 31.69 31.94 31.65 31.84 687,158 +0.20(+0.65%)
May 19, 2017 31.42 31.87 31.33 31.64 496,887 +0.44(+1.41%)
May 18, 2017 30.98 31.39 30.87 31.20 316,547 +0.17(+0.53%)
May 17, 2017 31.43 31.47 30.99 31.04 272,696 -0.67(-2.12%)
May 16, 2017 31.70 31.82 31.36 31.71 179,678 +0.07(+0.22%)
May 15, 2017 31.47 31.80 31.42 31.64 213,094 +0.11(+0.34%)
May 12, 2017 31.14 31.66 31.00 31.53 706,486 +0.51(+1.63%)
May 11, 2017 31.75 31.77 31.03 31.03 241,764 -0.69(-2.18%)
May 10, 2017 31.87 32.05 31.60 31.72 145,811 -0.11(-0.34%)
May 09, 2017 32.06 32.06 31.65 31.83 372,231 -0.24(-0.76%)
May 08, 2017 31.90 32.11 31.55 32.07 494,105 +0.30(+0.95%)
May 05, 2017 31.35 31.83 31.31 31.77 396,655 +0.48(+1.53%)
May 04, 2017 31.96 31.96 30.91 31.29 2,320,908 -0.75(-2.34%)
May 03, 2017 33.10 33.28 31.99 32.04 487,849 -1.15(-3.47%)
May 02, 2017 33.10 33.21 32.85 33.19 425,534 +0.17(+0.50%)
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.