US Telecommunications Ishares ETF (NY: IYZ )

33.93 USD +0.08 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.72 32.76 32.42 32.69 343,040 +0.05(+0.15%)
May 30, 2017 32.60 32.87 32.54 32.64 179,716 +0.03(+0.09%)
May 26, 2017 32.70 32.96 32.60 32.61 229,444 -0.09(-0.28%)
May 25, 2017 32.62 32.79 32.49 32.70 121,529 +0.16(+0.49%)
May 24, 2017 32.62 32.66 32.38 32.54 258,221 -0.09(-0.28%)
May 23, 2017 32.79 32.84 32.57 32.63 91,762 -0.02(-0.06%)
May 22, 2017 32.49 32.75 32.45 32.65 670,208 +0.21(+0.65%)
May 19, 2017 32.21 32.68 32.12 32.44 484,630 +0.45(+1.41%)
May 18, 2017 31.76 32.18 31.65 31.99 308,739 +0.17(+0.53%)
May 17, 2017 32.22 32.27 31.77 31.82 265,970 -0.69(-2.12%)
May 16, 2017 32.50 32.62 32.15 32.51 175,246 +0.07(+0.22%)
May 15, 2017 32.27 32.60 32.21 32.44 207,838 +0.11(+0.34%)
May 12, 2017 31.93 32.46 31.78 32.33 689,059 +0.52(+1.63%)
May 11, 2017 32.55 32.57 31.81 31.81 235,801 -0.71(-2.18%)
May 10, 2017 32.68 32.86 32.40 32.52 142,215 -0.11(-0.34%)
May 09, 2017 32.87 32.87 32.45 32.63 363,049 -0.25(-0.76%)
May 08, 2017 32.71 32.92 32.35 32.88 481,917 +0.31(+0.95%)
May 05, 2017 32.14 32.63 32.10 32.57 386,871 +0.49(+1.53%)
May 04, 2017 32.77 32.77 31.69 32.08 2,263,656 -0.77(-2.34%)
May 03, 2017 33.94 34.12 32.80 32.85 475,815 -1.18(-3.47%)
May 02, 2017 33.94 34.05 33.68 34.03 415,037 +0.17(+0.50%)
May 01, 2017 34.08 34.08 33.74 33.86 310,291 -0.15(-0.44%)
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%)
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.