US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.25 27.29 27.00 27.23 411,843 +0.04(+0.15%)
May 30, 2017 27.15 27.38 27.10 27.19 215,761 +0.03(+0.09%)
May 26, 2017 27.24 27.45 27.15 27.16 275,463 -0.07(-0.27%)
May 25, 2017 27.17 27.31 27.06 27.24 145,904 +0.13(+0.49%)
May 24, 2017 27.17 27.20 26.97 27.10 310,012 -0.07(-0.28%)
May 23, 2017 27.31 27.35 27.13 27.18 110,166 -0.02(-0.06%)
May 22, 2017 27.06 27.28 27.03 27.20 804,632 +0.17(+0.65%)
May 19, 2017 26.83 27.22 26.75 27.02 581,832 +0.37(+1.41%)
May 18, 2017 26.45 26.80 26.36 26.65 370,663 +0.14(+0.53%)
May 17, 2017 26.84 26.88 26.46 26.50 319,315 -0.57(-2.12%)
May 16, 2017 27.07 27.17 26.78 27.08 210,395 +0.06(+0.22%)
May 15, 2017 26.88 27.15 26.83 27.02 249,524 +0.09(+0.34%)
May 12, 2017 26.60 27.04 26.47 26.93 827,264 +0.43(+1.63%)
May 11, 2017 27.11 27.13 26.50 26.50 283,095 -0.59(-2.18%)
May 10, 2017 27.22 27.37 26.99 27.09 170,739 -0.09(-0.34%)
May 09, 2017 27.38 27.38 27.03 27.18 435,866 -0.21(-0.76%)
May 08, 2017 27.25 27.42 26.95 27.39 578,575 +0.26(+0.95%)
May 05, 2017 26.77 27.18 26.74 27.13 464,466 +0.41(+1.53%)
May 04, 2017 27.30 27.30 26.40 26.72 2,717,679 -0.64(-2.34%)
May 03, 2017 28.27 28.42 27.32 27.36 571,249 -0.98(-3.47%)
May 02, 2017 28.27 28.36 28.05 28.34 498,281 +0.14(+0.50%)
May 01, 2017 28.39 28.39 28.10 28.20 372,526 -0.12(-0.44%)
Apr 28, 2017 28.70 28.70 28.22 28.33 331,412 -0.35(-1.22%)
Apr 27, 2017 28.85 28.96 28.66 28.68 170,041 -0.12(-0.40%)
Apr 26, 2017 28.69 28.94 28.62 28.79 2,074,873 +0.15(+0.52%)
Apr 25, 2017 28.39 28.71 28.39 28.64 869,508 +0.38(+1.36%)
Apr 24, 2017 28.31 28.41 28.17 28.26 392,740 +0.22(+0.80%)
Apr 21, 2017 28.23 28.27 27.97 28.04 372,400 -0.23(-0.82%)
Apr 20, 2017 28.31 28.54 28.19 28.27 1,647,742 -0.12(-0.41%)
Apr 19, 2017 28.30 28.48 28.29 28.39 3,245,034 +0.16(+0.56%)
Apr 18, 2017 28.14 28.27 28.05 28.23 454,800 +0.06(+0.21%)
Apr 17, 2017 27.97 28.24 27.90 28.17 198,411 +0.32(+1.17%)
Apr 13, 2017 28.05 28.14 27.83 27.85 526,928 -0.26(-0.92%)
Apr 12, 2017 27.95 28.17 27.86 28.10 264,881 +0.11(+0.39%)
Apr 11, 2017 27.76 28.04 27.76 28.00 306,837 +0.14(+0.51%)
Apr 10, 2017 27.95 28.08 27.69 27.85 1,172,622 +0.18(+0.66%)
Apr 07, 2017 27.54 27.78 27.49 27.67 193,865 +0.09(+0.33%)
Apr 06, 2017 27.52 27.64 27.35 27.58 237,113 +0.10(+0.36%)
Apr 05, 2017 27.68 27.82 27.45 27.48 409,297 -0.08(-0.30%)
Apr 04, 2017 27.25 27.66 27.25 27.56 618,168 +0.78(+2.92%)
Apr 03, 2017 26.97 27.01 26.55 26.78 536,631 -0.16(-0.59%)
Mar 31, 2017 26.98 27.10 26.90 26.94 989,041 -0.01(-0.03%)
Mar 30, 2017 26.70 26.98 26.66 26.95 129,431 +0.29(+1.09%)
Mar 29, 2017 26.43 26.71 26.43 26.65 139,075 +0.24(+0.91%)
Mar 28, 2017 26.36 26.45 26.15 26.41 2,383,107 -0.02(-0.06%)
Mar 27, 2017 26.39 26.54 26.26 26.43 456,525 -0.30(-1.12%)
Mar 24, 2017 26.70 26.90 26.62 26.73 681,971 +0.09(+0.35%)
Mar 23, 2017 26.65 26.87 26.53 26.64 229,040 -0.02(-0.06%)
Mar 22, 2017 27.03 27.03 26.47 26.65 1,645,430 -0.52(-1.92%)
Mar 21, 2017 27.59 27.63 27.08 27.17 1,369,474 -0.31(-1.12%)
Mar 20, 2017 27.45 27.58 27.27 27.48 220,793 +0.04(+0.13%)
Mar 17, 2017 27.32 27.50 27.22 27.45 1,179,454 +0.19(+0.70%)
Mar 16, 2017 27.21 27.32 27.06 27.26 851,774 +0.15(+0.55%)
Mar 15, 2017 26.79 27.18 26.74 27.11 392,074 +0.39(+1.45%)
Mar 14, 2017 26.89 26.89 26.60 26.72 258,140 -0.25(-0.92%)
Mar 13, 2017 26.74 27.00 26.69 26.97 503,898 +0.22(+0.83%)
Mar 10, 2017 26.69 26.81 26.59 26.74 305,438 +0.13(+0.50%)
Mar 09, 2017 26.45 26.68 26.41 26.61 597,081 +0.12(+0.44%)
Mar 08, 2017 26.66 26.70 26.43 26.50 395,107 -0.15(-0.56%)
Mar 07, 2017 26.95 26.95 26.54 26.64 656,394 -0.36(-1.32%)
Mar 06, 2017 27.17 27.27 26.91 27.00 1,326,072 -0.31(-1.15%)
Mar 03, 2017 27.41 27.46 27.08 27.31 638,951 -0.09(-0.33%)
Mar 02, 2017 27.78 27.88 27.37 27.40 962,349 -0.36(-1.28%)
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.