US Telecommunications Ishares ETF (NY: IYZ )

31.13 USD -0.41 (-1.30%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 31.73 31.73 31.37 31.54 394,759 +0.06(+0.19%)
Nov 26, 2021 31.43 31.63 31.39 31.48 580,950 -0.42(-1.32%)
Nov 24, 2021 31.72 31.94 31.72 31.90 644,900 +0.07(+0.22%)
Nov 23, 2021 31.62 31.92 31.60 31.83 329,696 +0.20(+0.63%)
Nov 22, 2021 31.51 31.98 31.49 31.63 292,913 +0.12(+0.38%)
Nov 19, 2021 31.88 31.88 31.43 31.51 1,634,523 -0.40(-1.25%)
Nov 18, 2021 32.06 31.95 31.87 31.91 639,842 -0.64(-1.97%)
Nov 17, 2021 32.52 32.58 32.37 32.55 154,002 -0.03(-0.09%)
Nov 16, 2021 32.62 32.83 32.57 32.58 130,852 -0.12(-0.37%)
Nov 15, 2021 32.80 32.80 32.62 32.70 259,247 +0.01(+0.03%)
Nov 12, 2021 32.65 32.78 32.56 32.69 131,093 +0.07(+0.21%)
Nov 11, 2021 32.73 32.82 32.62 32.62 179,596 -0.15(-0.46%)
Nov 10, 2021 32.73 32.77 180,334 +0.00(+0.00%)
Nov 09, 2021 32.63 32.82 32.61 32.77 101,119 +0.06(+0.18%)
Nov 08, 2021 33.13 33.13 32.67 32.71 129,089 -0.38(-1.15%)
Nov 05, 2021 32.89 33.31 32.82 33.09 200,939 +0.40(+1.22%)
Nov 04, 2021 33.03 33.17 32.54 32.69 167,569 -0.48(-1.43%)
Nov 03, 2021 32.73 33.20 32.73 33.17 259,825 +0.42(+1.27%)
Nov 02, 2021 32.40 32.79 32.40 32.75 425,721 +0.61(+1.90%)
Nov 01, 2021 31.77 32.19 31.80 32.14 219,120 +0.34(+1.07%)
Oct 29, 2021 31.84 32.07 31.69 31.80 144,608 -0.23(-0.72%)
Oct 28, 2021 31.86 32.22 31.70 32.03 92,744 +0.05(+0.16%)
Oct 27, 2021 32.26 32.31 31.97 31.98 80,050 -0.22(-0.68%)
Oct 26, 2021 32.29 32.19 32.20 101,396 +0.05(+0.16%)
Oct 25, 2021 32.37 32.37 32.12 32.15 125,244 -0.20(-0.62%)
Oct 22, 2021 32.55 32.56 32.26 32.35 87,458 -0.27(-0.83%)
Oct 21, 2021 32.81 32.81 32.53 32.62 166,383 -0.19(-0.58%)
Oct 20, 2021 32.57 32.86 32.52 32.81 293,933 +0.44(+1.36%)
Oct 19, 2021 32.16 32.38 32.16 32.37 111,338 +0.29(+0.90%)
Oct 18, 2021 32.06 32.22 31.85 32.08 483,784 -0.07(-0.22%)
Oct 15, 2021 32.55 32.55 32.10 32.15 119,510 -0.19(-0.59%)
Oct 14, 2021 32.03 32.40 32.01 32.34 108,181 +0.55(+1.73%)
Oct 13, 2021 31.72 31.84 31.54 31.79 474,547 +0.12(+0.38%)
Oct 12, 2021 31.90 31.89 31.60 31.67 247,775 -0.23(-0.72%)
Oct 11, 2021 32.39 32.39 31.89 31.90 116,155 -0.51(-1.57%)
Oct 08, 2021 33.03 33.03 32.39 32.41 317,556 -0.59(-1.79%)
Oct 07, 2021 32.84 33.19 32.84 33.00 176,320 +0.41(+1.26%)
Oct 06, 2021 32.43 32.60 32.17 32.59 153,408 -0.09(-0.28%)
Oct 05, 2021 32.56 32.92 32.54 32.68 117,408 +0.05(+0.17%)
Oct 04, 2021 32.84 32.91 32.56 32.62 96,931 -0.24(-0.72%)
Oct 01, 2021 32.51 33.03 32.39 32.86 100,818 +0.41(+1.26%)
Sep 30, 2021 32.81 32.88 32.46 32.45 271,470 -0.25(-0.76%)
Sep 29, 2021 32.52 32.85 32.52 32.70 66,334 +0.24(+0.74%)
Sep 28, 2021 32.85 32.88 32.43 32.46 141,248 -0.54(-1.64%)
Sep 27, 2021 32.97 33.11 32.95 33.00 158,854 -0.05(-0.15%)
Sep 24, 2021 32.88 33.13 32.88 33.05 88,682 -0.37(-1.11%)
Sep 23, 2021 33.26 33.63 33.26 33.42 80,952 +0.23(+0.69%)
Sep 22, 2021 33.23 33.47 33.18 33.19 138,198 +0.15(+0.45%)
Sep 21, 2021 33.32 33.53 33.00 33.04 199,081 -0.17(-0.51%)
Sep 20, 2021 33.21 33.37 32.93 33.21 294,290 -0.44(-1.31%)
Sep 17, 2021 33.78 33.83 33.59 33.65 486,534 -0.18(-0.53%)
Sep 16, 2021 33.90 34.03 33.67 33.83 223,872 -0.01(-0.03%)
Sep 15, 2021 33.76 34.15 33.67 33.84 349,896 +0.09(+0.27%)
Sep 14, 2021 34.07 34.13 33.69 33.75 136,679 -0.31(-0.91%)
Sep 13, 2021 33.92 34.17 33.91 34.06 166,054 +0.23(+0.68%)
Sep 10, 2021 34.38 34.38 33.83 33.83 78,075 -0.37(-1.08%)
Sep 09, 2021 34.33 34.44 34.04 34.20 233,583 -0.18(-0.52%)
Sep 08, 2021 34.23 34.45 34.23 34.38 105,583 -0.02(-0.06%)
Sep 07, 2021 34.63 34.63 34.37 34.40 404,155 -0.27(-0.78%)
Sep 03, 2021 34.71 34.75 34.63 34.67 141,198 -0.11(-0.32%)
Sep 02, 2021 34.60 34.78 34.53 34.78 78,122 +0.35(+1.02%)
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.