US Telecommunications Ishares ETF (NY: IYZ )

33.83 USD +0.04 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 32.60 32.67 31.94 31.95 1,236,913 -0.64(-1.96%)
Nov 29, 2016 32.61 32.76 32.54 32.59 331,054 -0.05(-0.15%)
Nov 28, 2016 32.55 32.75 32.50 32.64 417,209 +0.06(+0.18%)
Nov 25, 2016 32.36 32.67 32.36 32.58 381,156 +0.28(+0.87%)
Nov 23, 2016 32.30 32.30 32.30 0 +0.11(+0.34%)
Nov 22, 2016 31.82 32.23 31.76 32.19 758,698 +0.42(+1.32%)
Nov 21, 2016 31.42 31.78 31.30 31.77 313,620 +0.47(+1.50%)
Nov 18, 2016 31.10 31.32 31.07 31.30 380,767 +0.24(+0.77%)
Nov 17, 2016 31.07 31.43 31.04 31.06 504,159 +0.06(+0.19%)
Nov 16, 2016 30.83 31.05 30.59 31.00 577,879 +0.09(+0.29%)
Nov 15, 2016 30.68 30.97 30.59 30.91 468,850 +0.16(+0.52%)
Nov 14, 2016 30.82 30.92 30.70 30.75 499,955 +0.06(+0.20%)
Nov 11, 2016 30.41 30.91 30.27 30.69 1,165,720 +0.33(+1.09%)
Nov 10, 2016 31.22 31.32 29.89 30.36 1,917,530 -0.70(-2.25%)
Nov 09, 2016 29.98 31.15 29.79 31.06 561,668 +0.66(+2.17%)
Nov 08, 2016 30.06 30.57 30.02 30.40 518,053 +0.48(+1.60%)
Nov 07, 2016 30.00 30.13 29.88 29.92 196,061 +0.26(+0.88%)
Nov 04, 2016 29.43 29.91 29.43 29.66 290,117 +0.31(+1.06%)
Nov 03, 2016 29.62 29.87 29.31 29.35 570,272 -0.28(-0.94%)
Nov 02, 2016 30.61 30.61 29.54 29.63 1,953,159 -1.08(-3.52%)
Nov 01, 2016 31.37 31.41 30.52 30.71 489,587 -0.69(-2.20%)
Oct 31, 2016 31.52 31.52 31.28 31.40 377,023 -0.16(-0.51%)
Oct 28, 2016 31.81 32.05 31.51 31.56 238,868 -0.25(-0.79%)
Oct 27, 2016 31.32 31.98 31.14 31.81 483,259 +0.52(+1.66%)
Oct 26, 2016 31.32 31.67 31.24 31.29 145,212 -0.21(-0.67%)
Oct 25, 2016 31.74 31.78 31.45 31.50 292,118 -0.24(-0.76%)
Oct 24, 2016 31.51 31.88 31.51 31.74 496,111 +0.42(+1.34%)
Oct 21, 2016 31.26 31.48 31.16 31.32 366,353 -0.10(-0.32%)
Oct 20, 2016 31.69 31.71 31.37 31.42 467,057 -0.41(-1.29%)
Oct 19, 2016 31.74 31.94 31.64 31.83 375,803 +0.17(+0.54%)
Oct 18, 2016 31.66 31.78 31.60 31.66 558,804 +0.23(+0.73%)
Oct 17, 2016 31.45 31.58 31.27 31.43 114,472 -0.08(-0.25%)
Oct 14, 2016 31.72 31.93 31.48 31.51 417,457 +0.01(+0.03%)
Oct 13, 2016 31.45 31.65 31.21 31.50 535,039 -0.13(-0.41%)
Oct 12, 2016 31.67 31.79 31.54 31.63 486,151 +0.03(+0.09%)
Oct 11, 2016 31.78 31.90 31.47 31.60 219,544 -0.26(-0.82%)
Oct 10, 2016 31.64 31.89 31.56 31.86 88,367 +0.34(+1.08%)
Oct 07, 2016 31.69 31.83 31.24 31.52 650,049 -0.13(-0.41%)
Oct 06, 2016 31.77 31.81 31.40 31.65 146,142 -0.11(-0.35%)
Oct 05, 2016 32.02 32.02 31.60 31.76 418,743 -0.19(-0.59%)
Oct 04, 2016 32.21 32.31 31.68 31.95 950,630 -0.25(-0.78%)
Oct 03, 2016 32.20 32.24 31.93 32.20 625,825 -0.02(-0.06%)
Sep 30, 2016 32.54 32.54 32.22 32.22 516,264 -0.20(-0.62%)
Sep 29, 2016 32.67 32.72 32.30 32.42 239,787 -0.25(-0.77%)
Sep 28, 2016 32.54 32.68 32.17 32.67 283,981 +0.26(+0.80%)
Sep 27, 2016 32.27 32.50 32.21 32.41 587,302 +0.12(+0.37%)
Sep 26, 2016 32.37 32.50 32.26 32.29 388,868 -0.43(-1.31%)
Sep 23, 2016 32.67 32.77 32.53 32.72 672,387 +0.05(+0.15%)
Sep 22, 2016 32.27 32.71 31.98 32.67 649,697 +0.63(+1.97%)
Sep 21, 2016 31.92 32.29 31.59 32.04 1,854,801 +0.21(+0.66%)
Sep 20, 2016 32.36 32.40 31.82 31.83 155,934 -0.37(-1.15%)
Sep 19, 2016 32.32 32.32 32.02 32.20 219,144 +0.02(+0.06%)
Sep 16, 2016 32.22 32.29 31.88 32.18 726,860 -0.09(-0.28%)
Sep 15, 2016 31.81 32.32 31.81 32.27 127,018 +0.43(+1.35%)
Sep 14, 2016 31.97 32.06 31.75 31.84 299,121 +0.00(+0.00%)
Sep 13, 2016 32.49 32.49 31.64 31.84 544,602 -0.82(-2.51%)
Sep 12, 2016 31.42 32.73 31.40 32.66 672,034 +1.06(+3.35%)
Sep 09, 2016 32.42 32.54 31.60 31.60 624,159 -1.08(-3.30%)
Sep 08, 2016 32.63 32.75 32.58 32.68 468,609 -0.01(-0.03%)
Sep 07, 2016 32.39 32.72 32.39 32.69 344,101 +0.27(+0.83%)
Sep 06, 2016 32.45 32.54 32.27 32.42 193,695 +0.06(+0.19%)
Sep 02, 2016 32.09 32.36 32.36 32.36 485,500 +0.39(+1.22%)
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.