US Telecommunications Ishares ETF (NY: IYZ )

34.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.46 34.46 33.88 34.01 276,046 -0.42(-1.22%)
Apr 27, 2017 34.64 34.77 34.40 34.43 141,634 -0.14(-0.40%)
Apr 26, 2017 34.45 34.74 34.36 34.57 1,728,239 +0.18(+0.52%)
Apr 25, 2017 34.09 34.47 34.09 34.39 724,246 +0.46(+1.36%)
Apr 24, 2017 33.99 34.11 33.83 33.93 327,128 +0.27(+0.80%)
Apr 21, 2017 33.89 33.94 33.58 33.66 310,186 -0.28(-0.82%)
Apr 20, 2017 33.99 34.26 33.84 33.94 1,372,466 -0.14(-0.41%)
Apr 19, 2017 33.98 34.19 33.97 34.08 2,702,909 +0.19(+0.56%)
Apr 18, 2017 33.78 33.94 33.68 33.89 378,820 +0.07(+0.21%)
Apr 17, 2017 33.58 33.90 33.50 33.82 165,264 +0.39(+1.17%)
Apr 13, 2017 33.68 33.79 33.41 33.43 438,898 -0.31(-0.92%)
Apr 12, 2017 33.55 33.82 33.45 33.74 220,630 +0.13(+0.39%)
Apr 11, 2017 33.33 33.66 33.33 33.61 255,576 +0.17(+0.51%)
Apr 10, 2017 33.55 33.71 33.24 33.44 976,721 +0.22(+0.66%)
Apr 07, 2017 33.06 33.35 33.00 33.22 161,478 +0.11(+0.33%)
Apr 06, 2017 33.04 33.18 32.83 33.11 197,501 +0.12(+0.36%)
Apr 05, 2017 33.23 33.40 32.95 32.99 340,919 -0.10(-0.30%)
Apr 04, 2017 32.72 33.21 32.72 33.09 514,895 +0.94(+2.92%)
Apr 03, 2017 32.38 32.43 31.88 32.15 446,980 -0.19(-0.59%)
Mar 31, 2017 32.39 32.54 32.30 32.34 823,809 -0.01(-0.03%)
Mar 30, 2017 32.06 32.40 32.01 32.35 107,808 +0.35(+1.09%)
Mar 29, 2017 31.73 32.07 31.73 32.00 115,841 +0.29(+0.91%)
Mar 28, 2017 31.65 31.76 31.40 31.71 1,984,978 -0.02(-0.06%)
Mar 27, 2017 31.68 31.86 31.53 31.73 380,257 -0.36(-1.12%)
Mar 24, 2017 32.05 32.29 31.96 32.09 568,039 -0.16(-0.50%)
Mar 23, 2017 32.27 32.53 32.12 32.25 189,173 -0.02(-0.06%)
Mar 22, 2017 32.73 32.73 32.05 32.27 1,359,023 -0.63(-1.91%)
Mar 21, 2017 33.40 33.45 32.79 32.90 1,131,101 -0.37(-1.12%)
Mar 20, 2017 33.23 33.39 33.02 33.27 182,362 +0.04(+0.13%)
Mar 17, 2017 33.08 33.30 32.96 33.23 974,156 +0.23(+0.70%)
Mar 16, 2017 32.95 33.08 32.76 33.00 703,513 +0.18(+0.55%)
Mar 15, 2017 32.43 32.91 32.38 32.82 323,829 +0.47(+1.45%)
Mar 14, 2017 32.56 32.56 32.21 32.35 213,208 -0.30(-0.92%)
Mar 13, 2017 32.37 32.69 32.32 32.65 416,189 +0.27(+0.83%)
Mar 10, 2017 32.32 32.46 32.19 32.38 252,273 +0.16(+0.50%)
Mar 09, 2017 32.02 32.30 31.98 32.22 493,152 +0.14(+0.44%)
Mar 08, 2017 32.28 32.33 32.00 32.08 326,334 -0.18(-0.56%)
Mar 07, 2017 32.63 32.63 32.13 32.26 542,141 -0.43(-1.32%)
Mar 06, 2017 32.89 33.02 32.58 32.69 1,095,253 -0.38(-1.15%)
Mar 03, 2017 33.19 33.25 32.78 33.07 527,734 -0.11(-0.33%)
Mar 02, 2017 33.63 33.75 33.14 33.18 794,841 -0.43(-1.28%)
Mar 01, 2017 33.54 33.75 33.28 33.61 362,598 +0.35(+1.05%)
Feb 28, 2017 34.01 34.08 33.07 33.26 1,947,229 -0.79(-2.32%)
Feb 27, 2017 33.75 34.11 33.67 34.05 184,245 +0.20(+0.59%)
Feb 24, 2017 34.18 34.27 33.82 33.85 905,573 -0.45(-1.31%)
Feb 23, 2017 34.65 34.65 34.22 34.30 144,414 -0.28(-0.81%)
Feb 22, 2017 34.54 34.67 34.45 34.58 339,978 +0.11(+0.32%)
Feb 21, 2017 34.33 34.56 34.27 34.47 339,616 +0.23(+0.67%)
Feb 17, 2017 34.24 34.24 34.24 0 +0.23(+0.68%)
Feb 16, 2017 34.01 34.15 33.94 34.01 602,805 +0.00(+0.00%)
Feb 15, 2017 34.08 34.16 33.97 34.01 421,747 -0.24(-0.70%)
Feb 14, 2017 34.09 34.27 33.96 34.25 226,834 +0.04(+0.12%)
Feb 13, 2017 34.15 34.32 34.09 34.21 330,387 -0.06(-0.18%)
Feb 10, 2017 34.08 34.32 33.98 34.27 523,532 +0.27(+0.79%)
Feb 09, 2017 33.78 34.13 33.74 34.00 315,308 +0.22(+0.65%)
Feb 08, 2017 33.78 33.85 33.57 33.78 497,603 +0.08(+0.24%)
Feb 07, 2017 33.97 34.10 33.66 33.70 429,638 -0.25(-0.74%)
Feb 06, 2017 34.50 34.60 33.86 33.95 680,069 -0.60(-1.74%)
Feb 03, 2017 34.44 34.63 34.36 34.55 734,982 +0.31(+0.91%)
Feb 02, 2017 34.26 34.50 33.91 34.24 1,160,447 -0.24(-0.70%)
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.