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 (%)
Oct 30, 2015 24.00 24.17 23.93 24.05 237,972 +0.09(+0.37%)
Oct 29, 2015 24.18 24.32 23.88 23.96 387,073 -0.25(-1.03%)
Oct 28, 2015 23.76 24.23 23.60 24.21 384,021 +0.55(+2.31%)
Oct 27, 2015 23.90 23.92 23.54 23.67 99,290 -0.33(-1.38%)
Oct 26, 2015 24.17 24.17 23.96 24.00 322,848 -0.10(-0.43%)
Oct 23, 2015 24.03 24.10 23.89 24.10 115,886 +0.27(+1.15%)
Oct 22, 2015 23.41 23.87 23.41 23.83 163,972 +0.51(+2.18%)
Oct 21, 2015 23.66 23.66 23.32 23.32 156,349 -0.27(-1.13%)
Oct 20, 2015 23.16 23.59 23.16 23.59 230,641 +0.39(+1.67%)
Oct 19, 2015 23.08 23.29 23.01 23.20 98,361 +0.05(+0.21%)
Oct 16, 2015 23.18 23.26 23.00 23.15 77,807 +0.03(+0.14%)
Oct 15, 2015 22.64 23.14 22.62 23.12 69,995 +0.57(+2.54%)
Oct 14, 2015 22.69 22.80 22.52 22.55 160,040 -0.15(-0.67%)
Oct 13, 2015 22.76 22.97 22.65 22.70 175,329 -0.12(-0.53%)
Oct 12, 2015 22.77 22.85 22.66 22.82 154,529 +0.08(+0.35%)
Oct 09, 2015 22.97 23.05 22.73 22.74 116,012 -0.21(-0.91%)
Oct 08, 2015 22.70 22.99 22.60 22.95 425,783 +0.22(+0.96%)
Oct 07, 2015 22.52 22.75 22.41 22.73 203,578 +0.34(+1.51%)
Oct 06, 2015 22.47 22.52 22.33 22.39 445,461 -0.02(-0.07%)
Oct 05, 2015 21.81 22.41 21.81 22.41 89,636 +0.74(+3.42%)
Oct 02, 2015 21.32 21.69 21.11 21.67 59,670 +0.20(+0.94%)
Oct 01, 2015 21.81 21.81 21.34 21.47 577,442 -0.27(-1.26%)
Sep 30, 2015 21.57 21.74 21.55 21.74 533,223 +0.39(+1.81%)
Sep 29, 2015 21.69 21.77 21.28 21.36 133,740 -0.27(-1.23%)
Sep 28, 2015 22.30 22.30 21.62 21.62 2,440,554 -0.74(-3.31%)
Sep 25, 2015 22.72 22.73 22.29 22.36 161,640 -0.17(-0.75%)
Sep 24, 2015 22.44 22.55 22.28 22.53 97,538 -0.02(-0.11%)
Sep 23, 2015 22.68 22.76 22.53 22.55 103,338 -0.09(-0.39%)
Sep 22, 2015 22.67 22.74 22.57 22.64 602,873 -0.24(-1.05%)
Sep 21, 2015 22.91 23.11 22.85 22.88 302,917 +0.11(+0.49%)
Sep 18, 2015 22.93 23.09 22.70 22.77 591,996 -0.37(-1.59%)
Sep 17, 2015 22.99 23.42 22.80 23.14 680,646 +0.08(+0.35%)
Sep 16, 2015 22.93 23.43 22.83 23.06 1,226,501 +0.12(+0.52%)
Sep 15, 2015 22.69 23.02 22.69 22.94 99,694 +0.30(+1.34%)
Sep 14, 2015 22.75 22.77 22.61 22.63 206,230 -0.09(-0.39%)
Sep 11, 2015 22.67 22.72 22.52 22.72 143,758 +0.01(+0.04%)
Sep 10, 2015 23.10 23.12 22.68 22.71 190,911 -0.12(-0.53%)
Sep 09, 2015 23.20 23.28 22.82 22.83 85,971 -0.21(-0.90%)
Sep 08, 2015 22.99 23.09 22.90 23.04 282,060 +0.37(+1.62%)
Sep 04, 2015 22.71 22.67 22.67 22.67 193,522 -0.26(-1.15%)
Sep 03, 2015 22.88 23.13 22.85 22.94 160,570 +0.14(+0.60%)
Sep 02, 2015 22.51 22.80 22.47 22.80 220,673 +0.51(+2.30%)
Sep 01, 2015 22.47 22.67 22.23 22.29 336,467 -0.54(-2.39%)
Aug 31, 2015 22.89 23.09 22.83 22.83 2,639,539 -0.14(-0.63%)
Aug 28, 2015 22.78 23.03 22.71 22.98 101,096 +0.17(+0.74%)
Aug 27, 2015 22.70 22.86 22.47 22.81 490,113 +0.38(+1.68%)
Aug 26, 2015 22.23 22.50 21.91 22.43 596,022 +0.57(+2.60%)
Aug 25, 2015 22.59 22.83 21.83 21.87 668,639 -0.28(-1.27%)
Aug 24, 2015 21.60 22.92 19.66 22.15 477,223 -0.96(-4.16%)
Aug 21, 2015 23.08 23.47 23.00 23.11 376,618 -0.21(-0.89%)
Aug 20, 2015 23.68 23.71 23.32 23.32 179,511 -0.54(-2.25%)
Aug 19, 2015 23.90 23.98 23.61 23.85 77,914 -0.11(-0.47%)
Aug 18, 2015 24.10 24.16 23.96 23.96 155,036 -0.15(-0.63%)
Aug 17, 2015 23.73 24.19 23.73 24.12 167,322 +0.31(+1.31%)
Aug 14, 2015 23.48 23.82 23.41 23.80 76,274 +0.35(+1.50%)
Aug 13, 2015 23.45 23.61 23.37 23.45 58,417 -0.02(-0.07%)
Aug 12, 2015 23.41 23.52 23.01 23.47 635,005 -0.11(-0.48%)
Aug 11, 2015 23.34 23.68 23.32 23.58 133,703 +0.10(+0.41%)
Aug 10, 2015 23.01 23.57 23.01 23.48 198,228 +0.57(+2.48%)
Aug 07, 2015 22.97 23.05 22.86 22.91 83,037 -0.21(-0.90%)
Aug 06, 2015 23.27 23.32 22.88 23.12 236,612 -0.11(-0.48%)
Aug 05, 2015 23.34 23.54 23.18 23.24 124,174 +0.01(+0.03%)
Aug 04, 2015 23.46 23.46 23.11 23.23 553,000 -0.13(-0.55%)
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.