Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.26 27.29 27.01 27.23 411,808 +0.04(+0.15%)
May 30, 2017 27.16 27.38 27.11 27.19 215,743 +0.02(+0.09%)
May 26, 2017 27.24 27.46 27.16 27.16 275,440 -0.07(-0.28%)
May 25, 2017 27.17 27.31 27.06 27.24 145,891 +0.13(+0.49%)
May 24, 2017 27.17 27.21 26.97 27.11 309,985 -0.07(-0.28%)
May 23, 2017 27.31 27.36 27.13 27.18 110,157 -0.02(-0.06%)
May 22, 2017 27.06 27.28 27.03 27.20 804,562 +0.17(+0.65%)
May 19, 2017 26.83 27.22 26.76 27.02 581,782 +0.37(+1.41%)
May 18, 2017 26.46 26.81 26.36 26.65 370,631 +0.14(+0.53%)
May 17, 2017 26.84 26.88 26.46 26.51 319,288 -0.57(-2.12%)
May 16, 2017 27.07 27.17 26.78 27.08 210,377 +0.06(+0.22%)
May 15, 2017 26.88 27.16 26.83 27.02 249,502 +0.09(+0.34%)
May 12, 2017 26.60 27.04 26.47 26.93 827,192 +0.43(+1.63%)
May 11, 2017 27.11 27.13 26.50 26.50 283,071 -0.59(-2.18%)
May 10, 2017 27.22 27.37 26.99 27.09 170,724 -0.09(-0.34%)
May 09, 2017 27.38 27.38 27.03 27.18 435,828 -0.21(-0.76%)
May 08, 2017 27.25 27.42 26.95 27.39 578,525 +0.26(+0.95%)
May 05, 2017 26.77 27.18 26.74 27.13 464,425 +0.41(+1.53%)
May 04, 2017 27.30 27.30 26.40 26.72 2,717,444 -0.64(-2.34%)
May 03, 2017 28.27 28.42 27.32 27.36 571,200 -0.98(-3.47%)
May 02, 2017 28.27 28.36 28.06 28.35 498,238 +0.14(+0.50%)
May 01, 2017 28.39 28.39 28.11 28.21 372,494 -0.12(-0.44%)
Apr 28, 2017 28.71 28.71 28.22 28.33 331,384 -0.35(-1.22%)
Apr 27, 2017 28.86 28.96 28.66 28.68 170,026 -0.12(-0.40%)
Apr 26, 2017 28.70 28.94 28.62 28.80 2,074,694 +0.15(+0.52%)
Apr 25, 2017 28.40 28.71 28.40 28.65 869,433 +0.38(+1.36%)
Apr 24, 2017 28.31 28.41 28.18 28.26 392,706 +0.22(+0.80%)
Apr 21, 2017 28.23 28.27 27.97 28.04 372,368 -0.23(-0.82%)
Apr 20, 2017 28.31 28.54 28.19 28.27 1,647,600 -0.12(-0.41%)
Apr 19, 2017 28.31 28.48 28.30 28.39 3,244,753 +0.16(+0.56%)
Apr 18, 2017 28.14 28.27 28.06 28.23 454,761 +0.06(+0.21%)
Apr 17, 2017 27.97 28.24 27.91 28.17 198,394 +0.32(+1.17%)
Apr 13, 2017 28.06 28.15 27.83 27.85 526,882 -0.26(-0.92%)
Apr 12, 2017 27.95 28.17 27.86 28.11 264,859 +0.11(+0.39%)
Apr 11, 2017 27.76 28.04 27.76 28.00 306,810 +0.14(+0.51%)
Apr 10, 2017 27.95 28.08 27.69 27.86 1,172,521 +0.18(+0.66%)
Apr 07, 2017 27.54 27.78 27.49 27.67 193,849 +0.09(+0.33%)
Apr 06, 2017 27.52 27.64 27.35 27.58 237,093 +0.10(+0.36%)
Apr 05, 2017 27.68 27.82 27.45 27.48 409,262 -0.08(-0.30%)
Apr 04, 2017 27.26 27.66 27.26 27.56 618,114 +0.78(+2.92%)
Apr 03, 2017 26.97 27.01 26.56 26.78 536,584 -0.16(-0.59%)
Mar 31, 2017 26.98 27.11 26.91 26.94 988,955 -0.01(-0.03%)
Mar 30, 2017 26.71 26.99 26.66 26.95 129,419 +0.29(+1.09%)
Mar 29, 2017 26.43 26.71 26.43 26.66 139,063 +0.24(+0.91%)
Mar 28, 2017 26.36 26.46 26.16 26.41 2,382,901 -0.02(-0.06%)
Mar 27, 2017 26.39 26.54 26.26 26.43 456,486 -0.30(-1.12%)
Mar 24, 2017 26.70 26.90 26.62 26.73 681,912 +0.09(+0.35%)
Mar 23, 2017 26.66 26.87 26.53 26.64 229,020 -0.02(-0.06%)
Mar 22, 2017 27.04 27.04 26.47 26.66 1,645,287 -0.52(-1.91%)
Mar 21, 2017 27.59 27.63 27.08 27.18 1,369,356 -0.31(-1.12%)
Mar 20, 2017 27.45 27.58 27.27 27.48 220,774 +0.04(+0.13%)
Mar 17, 2017 27.32 27.51 27.23 27.45 1,179,352 +0.19(+0.70%)
Mar 16, 2017 27.22 27.32 27.06 27.26 851,701 +0.15(+0.55%)
Mar 15, 2017 26.79 27.18 26.75 27.11 392,040 +0.39(+1.45%)
Mar 14, 2017 26.89 26.89 26.61 26.72 258,118 -0.25(-0.92%)
Mar 13, 2017 26.74 27.00 26.70 26.97 503,855 +0.22(+0.83%)
Mar 10, 2017 26.70 26.81 26.59 26.75 305,411 +0.13(+0.50%)
Mar 09, 2017 26.45 26.68 26.42 26.61 597,029 +0.12(+0.44%)
Mar 08, 2017 26.66 26.70 26.43 26.50 395,073 -0.15(-0.56%)
Mar 07, 2017 26.95 26.95 26.54 26.65 656,337 -0.36(-1.32%)
Mar 06, 2017 27.17 27.27 26.91 27.00 1,325,957 -0.31(-1.15%)
Mar 03, 2017 27.42 27.46 27.08 27.32 638,895 -0.09(-0.33%)
Mar 02, 2017 27.78 27.88 27.37 27.41 962,266 -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.