US Telecommunications Ishares ETF (NY: IYZ )

31.32 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 32.50 32.62 32.35 32.62 96,000 +0.29(+0.90%)
Mar 31, 2021 32.50 32.51 32.32 32.33 1,026,689 -0.14(-0.43%)
Mar 30, 2021 32.46 32.50 32.24 32.47 78,863 +0.00(+0.00%)
Mar 29, 2021 32.48 32.72 32.29 32.47 192,025 -0.09(-0.28%)
Mar 26, 2021 32.16 32.56 32.12 32.56 74,600 +0.58(+1.81%)
Mar 25, 2021 31.56 32.03 31.45 31.98 209,094 +0.22(+0.69%)
Mar 24, 2021 32.16 32.24 31.76 31.76 313,967 -0.35(-1.09%)
Mar 23, 2021 32.37 32.48 32.07 32.11 162,119 -0.36(-1.11%)
Mar 22, 2021 32.18 32.50 32.09 32.47 62,148 +0.33(+1.03%)
Mar 19, 2021 32.15 32.31 31.98 32.14 285,600 -0.03(-0.09%)
Mar 18, 2021 32.38 32.51 32.13 32.17 105,404 -0.33(-1.02%)
Mar 17, 2021 32.39 32.50 32.17 32.50 100,475 +0.07(+0.22%)
Mar 16, 2021 32.41 32.50 32.29 32.43 87,183 +0.01(+0.03%)
Mar 15, 2021 32.23 32.43 32.17 32.42 394,254 +0.25(+0.78%)
Mar 12, 2021 31.97 32.35 31.83 32.17 125,600 +0.27(+0.85%)
Mar 11, 2021 32.14 32.23 31.88 31.90 106,077 -0.12(-0.37%)
Mar 10, 2021 31.76 32.13 31.76 32.02 136,684 +0.34(+1.07%)
Mar 09, 2021 31.71 31.98 31.63 31.68 174,487 +0.11(+0.35%)
Mar 08, 2021 31.15 31.97 31.15 31.57 412,150 +0.37(+1.19%)
Mar 05, 2021 30.78 31.28 30.64 31.20 159,500 +0.66(+2.16%)
Mar 04, 2021 31.01 31.08 30.30 30.54 185,755 -0.45(-1.45%)
Mar 03, 2021 30.87 31.20 30.86 30.99 116,769 +0.02(+0.06%)
Mar 02, 2021 31.27 31.27 30.97 30.97 314,772 -0.21(-0.67%)
Mar 01, 2021 30.92 31.35 30.92 31.18 564,828 +0.55(+1.80%)
Feb 26, 2021 31.09 31.09 30.63 30.63 242,500 -0.41(-1.32%)
Feb 25, 2021 31.48 31.58 30.96 31.04 138,557 -0.56(-1.77%)
Feb 24, 2021 31.40 31.67 31.34 31.60 209,717 +0.20(+0.64%)
Feb 23, 2021 31.42 31.52 31.05 31.40 226,306 -0.13(-0.41%)
Feb 22, 2021 31.70 31.74 31.52 31.53 548,248 -0.27(-0.85%)
Feb 19, 2021 32.11 32.11 31.75 31.80 310,600 -0.11(-0.34%)
Feb 18, 2021 32.04 32.04 31.83 31.91 166,841 -0.32(-0.99%)
Feb 17, 2021 32.16 32.32 31.92 32.23 264,234 +0.25(+0.78%)
Feb 16, 2021 32.06 32.08 31.87 31.98 358,793 +0.05(+0.16%)
Feb 12, 2021 31.77 32.01 31.77 31.93 138,200 +0.09(+0.28%)
Feb 11, 2021 31.97 31.97 31.61 31.84 309,773 -0.08(-0.25%)
Feb 10, 2021 32.12 32.12 31.84 31.92 91,677 -0.03(-0.09%)
Feb 09, 2021 31.98 32.03 31.78 31.95 65,186 -0.03(-0.09%)
Feb 08, 2021 31.87 31.98 31.79 31.98 111,596 +0.23(+0.74%)
Feb 05, 2021 31.62 31.82 31.59 31.75 171,100 +0.25(+0.78%)
Feb 04, 2021 31.17 31.51 31.17 31.50 94,895 +0.37(+1.19%)
Feb 03, 2021 31.05 31.20 30.91 31.13 140,138 +0.15(+0.48%)
Feb 02, 2021 31.25 31.25 30.97 30.98 158,908 -0.08(-0.26%)
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.