US Telecommunications Ishares ETF (NY: IYZ )

29.85 USD -0.13 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.35 27.65 27.27 27.56 653,624 +0.29(+1.06%)
Jun 29, 2020 26.95 27.27 26.80 27.27 563,041 +0.50(+1.87%)
Jun 26, 2020 27.11 27.15 26.64 26.77 733,600 -0.51(-1.87%)
Jun 25, 2020 26.96 27.30 26.75 27.28 382,398 +0.25(+0.92%)
Jun 24, 2020 27.39 27.40 26.81 27.03 1,210,632 -0.61(-2.21%)
Jun 23, 2020 27.87 27.95 27.63 27.64 544,404 -0.09(-0.32%)
Jun 22, 2020 27.67 27.89 27.59 27.73 264,465 -0.06(-0.22%)
Jun 19, 2020 28.25 28.29 27.62 27.79 515,400 -0.17(-0.61%)
Jun 18, 2020 27.94 27.97 27.76 27.96 212,368 +0.02(+0.07%)
Jun 17, 2020 28.33 28.37 27.90 27.94 234,013 -0.39(-1.38%)
Jun 16, 2020 28.48 28.59 27.88 28.33 617,725 +0.49(+1.76%)
Jun 15, 2020 27.36 28.00 27.04 27.84 340,146 -0.09(-0.32%)
Jun 12, 2020 28.13 28.28 27.42 27.93 376,100 +0.40(+1.45%)
Jun 11, 2020 28.64 28.64 27.49 27.53 519,180 -1.68(-5.75%)
Jun 10, 2020 29.33 29.37 29.05 29.21 1,287,053 -0.18(-0.61%)
Jun 09, 2020 29.44 29.51 29.23 29.39 406,595 -0.35(-1.18%)
Jun 08, 2020 29.40 29.75 29.31 29.74 188,093 +0.41(+1.40%)
Jun 05, 2020 29.19 29.56 29.19 29.33 782,200 +0.60(+2.09%)
Jun 04, 2020 28.65 28.79 28.54 28.73 140,560 -0.05(-0.17%)
Jun 03, 2020 28.50 28.89 28.48 28.78 191,337 +0.43(+1.52%)
Jun 02, 2020 28.30 28.35 28.10 28.35 170,130 +0.18(+0.64%)
Jun 01, 2020 28.14 28.28 28.07 28.17 218,775 +0.08(+0.28%)
May 29, 2020 27.76 28.23 27.47 28.09 348,900 +0.26(+0.93%)
May 28, 2020 28.24 28.24 27.83 27.83 228,657 -0.18(-0.64%)
May 27, 2020 27.73 28.01 27.58 28.01 244,454 +0.57(+2.08%)
May 26, 2020 27.57 27.72 27.41 27.44 326,422 +0.42(+1.55%)
May 22, 2020 26.84 27.03 26.74 27.02 272,900 +0.14(+0.52%)
May 21, 2020 27.04 27.28 26.86 26.88 146,316 -0.23(-0.85%)
May 20, 2020 27.05 27.18 26.89 27.11 163,007 +0.41(+1.54%)
May 19, 2020 27.05 27.05 26.70 26.70 230,942 -0.32(-1.18%)
May 18, 2020 26.48 27.17 26.48 27.02 256,868 +0.92(+3.52%)
May 15, 2020 25.64 26.13 25.64 26.10 238,500 +0.10(+0.38%)
May 14, 2020 25.77 26.01 25.47 26.00 394,185 +0.10(+0.39%)
May 13, 2020 26.48 26.50 25.68 25.90 312,363 -0.69(-2.59%)
May 12, 2020 27.33 27.33 26.59 26.59 259,250 -0.54(-1.99%)
May 11, 2020 27.10 27.32 26.87 27.13 128,211 -0.22(-0.80%)
May 08, 2020 26.89 27.38 26.76 27.35 211,600 +0.79(+2.97%)
May 07, 2020 26.55 26.72 26.40 26.56 285,915 +0.31(+1.18%)
May 06, 2020 26.87 26.87 26.25 26.25 291,858 -0.51(-1.91%)
May 05, 2020 26.68 27.04 26.68 26.76 214,412 +0.25(+0.94%)
May 04, 2020 26.38 26.53 26.24 26.51 812,581 -0.06(-0.23%)
May 01, 2020 27.04 27.09 26.49 26.57 307,600 -0.63(-2.32%)
Apr 30, 2020 27.76 27.76 27.20 27.20 352,834 -0.78(-2.79%)
Apr 29, 2020 28.01 28.18 27.79 27.98 693,694 +0.50(+1.82%)
Apr 28, 2020 27.86 28.00 27.47 27.48 292,859 -0.03(-0.11%)
Apr 27, 2020 27.31 27.60 27.19 27.51 215,855 +0.47(+1.74%)
Apr 24, 2020 26.76 27.08 26.68 27.04 289,300 +0.29(+1.08%)
Apr 23, 2020 26.89 27.12 26.74 26.75 405,309 +0.09(+0.34%)
Apr 22, 2020 26.76 26.98 26.49 26.66 265,301 +0.42(+1.60%)
Apr 21, 2020 26.85 26.85 26.18 26.24 475,366 -0.87(-3.21%)
Apr 20, 2020 27.10 27.52 26.92 27.11 498,046 -0.17(-0.62%)
Apr 17, 2020 27.24 27.39 26.99 27.28 1,200,100 +0.61(+2.29%)
Apr 16, 2020 26.53 26.72 26.27 26.67 285,075 +0.25(+0.95%)
Apr 15, 2020 26.74 26.79 26.38 26.42 683,632 -0.78(-2.87%)
Apr 14, 2020 26.76 27.25 26.76 27.20 158,225 +0.77(+2.91%)
Apr 13, 2020 26.96 26.96 26.24 26.43 241,692 -0.50(-1.86%)
Apr 09, 2020 26.83 27.16 26.72 26.93 474,100 +0.37(+1.39%)
Apr 08, 2020 26.36 26.68 26.00 26.56 281,670 +0.58(+2.23%)
Apr 07, 2020 26.40 26.58 25.98 25.98 697,509 +0.27(+1.05%)
Apr 06, 2020 24.88 25.92 24.88 25.71 364,901 +1.48(+6.11%)
Apr 03, 2020 24.69 24.74 24.06 24.23 272,600 -0.41(-1.66%)
Apr 02, 2020 24.01 24.74 24.00 24.64 504,085 +0.57(+2.37%)
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.