US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.78 22.95 22.58 22.58 186,958 -0.33(-1.45%)
Jan 29, 2015 22.85 22.97 22.65 22.91 678,932 -0.05(-0.21%)
Jan 28, 2015 23.38 23.40 22.93 22.96 315,268 -0.25(-1.06%)
Jan 27, 2015 23.23 23.38 23.13 23.20 945,279 -0.21(-0.88%)
Jan 26, 2015 23.30 23.42 23.13 23.41 195,592 +0.11(+0.48%)
Jan 23, 2015 23.46 23.47 23.29 23.30 119,613 -0.18(-0.77%)
Jan 22, 2015 23.37 23.48 23.13 23.48 1,312,482 +0.18(+0.78%)
Jan 21, 2015 23.14 23.35 23.02 23.30 232,329 +0.09(+0.41%)
Jan 20, 2015 23.23 23.27 23.06 23.20 120,149 +0.08(+0.34%)
Jan 16, 2015 22.74 23.13 22.73 23.12 174,408 +0.36(+1.60%)
Jan 15, 2015 23.05 23.11 22.76 22.76 231,776 -0.24(-1.03%)
Jan 14, 2015 22.88 23.04 22.77 23.00 128,966 -0.06(-0.24%)
Jan 13, 2015 23.09 23.36 22.82 23.05 413,540 +0.10(+0.41%)
Jan 12, 2015 22.85 22.99 22.77 22.96 232,446 +0.11(+0.48%)
Jan 09, 2015 23.03 23.05 22.78 22.85 141,532 -0.15(-0.65%)
Jan 08, 2015 22.75 23.00 22.66 23.00 191,623 +0.39(+1.71%)
Jan 07, 2015 22.68 22.68 22.38 22.61 157,529 +0.13(+0.56%)
Jan 06, 2015 22.82 22.82 22.35 22.48 170,298 -0.25(-1.11%)
Jan 05, 2015 23.16 23.18 22.70 22.73 557,866 -0.48(-2.08%)
Jan 02, 2015 23.25 23.30 23.08 23.22 193,679 +0.06(+0.24%)
Dec 31, 2014 23.42 23.16 23.16 23.16 221,602 -0.21(-0.91%)
Dec 30, 2014 23.53 23.53 23.29 23.38 219,902 -0.19(-0.81%)
Dec 29, 2014 23.56 23.62 23.51 23.57 131,278 -0.03(-0.13%)
Dec 26, 2014 23.38 23.61 23.33 23.60 204,170 +0.25(+1.05%)
Dec 24, 2014 23.35 23.35 23.35 23.35 369,126 -0.01(-0.03%)
Dec 23, 2014 23.41 23.47 23.34 23.36 104,095 +0.04(+0.17%)
Dec 22, 2014 23.23 23.35 23.14 23.32 143,516 +0.08(+0.34%)
Dec 19, 2014 23.11 23.26 23.02 23.24 863,691 +0.16(+0.68%)
Dec 18, 2014 22.82 23.10 22.77 23.08 212,323 +0.50(+2.19%)
Dec 17, 2014 22.18 22.64 22.17 22.59 140,014 +0.46(+2.06%)
Dec 16, 2014 22.05 22.50 22.01 22.13 159,201 +0.05(+0.21%)
Dec 15, 2014 22.20 22.38 21.97 22.09 213,086 -0.02(-0.11%)
Dec 12, 2014 22.42 22.42 22.09 22.11 263,635 -0.47(-2.09%)
Dec 11, 2014 22.43 22.76 22.43 22.58 315,434 +0.20(+0.88%)
Dec 10, 2014 22.84 22.84 22.35 22.38 652,619 -0.49(-2.13%)
Dec 09, 2014 22.88 22.90 22.52 22.87 462,793 -0.31(-1.36%)
Dec 08, 2014 23.38 23.48 23.17 23.19 237,568 -0.23(-0.97%)
Dec 05, 2014 23.39 23.46 23.34 23.41 368,589 +0.04(+0.17%)
Dec 04, 2014 23.42 23.44 23.30 23.37 141,056 -0.09(-0.37%)
Dec 03, 2014 23.58 23.58 23.41 23.46 372,718 -0.09(-0.40%)
Dec 02, 2014 23.85 23.89 23.52 23.56 111,234 -0.31(-1.32%)
Dec 01, 2014 24.15 24.15 23.85 23.87 138,475 -0.33(-1.37%)
Nov 28, 2014 24.19 24.38 24.18 24.20 98,968 +0.03(+0.13%)
Nov 26, 2014 23.92 24.17 24.17 24.17 276,286 +0.25(+1.05%)
Nov 25, 2014 23.94 23.94 23.73 23.92 658,522 -0.02(-0.07%)
Nov 24, 2014 23.96 23.96 23.70 23.93 161,043 -0.02(-0.07%)
Nov 21, 2014 24.03 24.04 23.82 23.95 157,539 +0.09(+0.36%)
Nov 20, 2014 23.74 23.87 23.68 23.86 54,010 +0.08(+0.33%)
Nov 19, 2014 24.03 24.03 23.74 23.78 96,578 -0.28(-1.14%)
Nov 18, 2014 24.04 24.11 24.01 24.06 469,938 +0.01(+0.03%)
Nov 17, 2014 24.14 24.21 24.00 24.05 268,782 -0.19(-0.78%)
Nov 14, 2014 24.10 24.26 24.07 24.24 368,173 +0.17(+0.72%)
Nov 13, 2014 24.00 24.25 24.00 24.07 254,970 +0.04(+0.16%)
Nov 12, 2014 23.71 24.05 23.71 24.03 140,831 +0.25(+1.06%)
Nov 11, 2014 23.79 23.82 23.72 23.78 88,371 +0.00(+0.00%)
Nov 10, 2014 23.63 23.81 23.56 23.78 277,475 +0.17(+0.73%)
Nov 07, 2014 23.38 23.61 23.26 23.60 85,934 +0.21(+0.91%)
Nov 06, 2014 23.72 23.72 23.30 23.39 137,854 -0.35(-1.46%)
Nov 05, 2014 23.97 24.09 23.68 23.74 294,988 -0.09(-0.40%)
Nov 04, 2014 23.85 23.91 23.66 23.83 863,708 -0.21(-0.88%)
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.