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 (%)
Nov 30, 2016 26.76 26.81 26.21 26.22 1,507,073 -0.53(-1.96%)
Nov 29, 2016 26.76 26.89 26.71 26.75 403,361 -0.04(-0.15%)
Nov 28, 2016 26.71 26.88 26.67 26.79 508,333 +0.05(+0.18%)
Nov 25, 2016 26.56 26.81 26.56 26.74 464,406 +0.23(+0.87%)
Nov 23, 2016 26.51 26.51 26.51 0 +0.09(+0.34%)
Nov 22, 2016 26.12 26.45 26.07 26.42 924,409 +0.34(+1.32%)
Nov 21, 2016 25.79 26.08 25.69 26.07 382,119 +0.39(+1.50%)
Nov 18, 2016 25.52 25.71 25.50 25.69 463,932 +0.20(+0.77%)
Nov 17, 2016 25.50 25.80 25.48 25.49 614,275 +0.05(+0.19%)
Nov 16, 2016 25.30 25.49 25.11 25.44 704,096 +0.07(+0.29%)
Nov 15, 2016 25.18 25.42 25.11 25.37 571,254 +0.13(+0.52%)
Nov 14, 2016 25.30 25.38 25.20 25.24 609,152 +0.05(+0.20%)
Nov 11, 2016 24.96 25.37 24.84 25.19 1,420,331 +0.27(+1.09%)
Nov 10, 2016 25.62 25.71 24.53 24.92 2,336,347 -0.57(-2.25%)
Nov 09, 2016 24.61 25.57 24.45 25.49 684,344 +0.54(+2.17%)
Nov 08, 2016 24.67 25.09 24.64 24.95 631,203 +0.39(+1.60%)
Nov 07, 2016 24.62 24.73 24.52 24.56 238,883 +0.21(+0.88%)
Nov 04, 2016 24.15 24.55 24.15 24.34 353,482 +0.25(+1.06%)
Nov 03, 2016 24.31 24.52 24.06 24.09 694,828 -0.23(-0.94%)
Nov 02, 2016 25.12 25.12 24.24 24.32 2,379,758 -0.89(-3.52%)
Nov 01, 2016 25.75 25.78 25.05 25.20 596,520 -0.57(-2.20%)
Oct 31, 2016 25.87 25.87 25.67 25.77 459,370 -0.13(-0.51%)
Oct 28, 2016 26.11 26.30 25.86 25.90 291,040 -0.21(-0.79%)
Oct 27, 2016 25.71 26.25 25.56 26.11 588,810 +0.43(+1.66%)
Oct 26, 2016 25.71 25.99 25.64 25.68 176,928 -0.17(-0.67%)
Oct 25, 2016 26.05 26.08 25.81 25.85 355,921 -0.20(-0.76%)
Oct 24, 2016 25.86 26.17 25.86 26.05 604,469 +0.34(+1.34%)
Oct 21, 2016 25.66 25.84 25.57 25.71 446,370 -0.08(-0.32%)
Oct 20, 2016 26.01 26.03 25.75 25.79 569,069 -0.34(-1.29%)
Oct 19, 2016 26.05 26.21 25.97 26.12 457,884 +0.14(+0.54%)
Oct 18, 2016 25.98 26.08 25.94 25.98 680,855 +0.19(+0.73%)
Oct 17, 2016 25.81 25.92 25.66 25.80 139,474 -0.07(-0.25%)
Oct 14, 2016 26.03 26.21 25.84 25.86 508,635 +0.01(+0.03%)
Oct 13, 2016 25.81 25.98 25.62 25.85 651,899 -0.11(-0.41%)
Oct 12, 2016 25.99 26.09 25.89 25.96 592,333 +0.02(+0.09%)
Oct 11, 2016 26.08 26.18 25.83 25.94 267,495 -0.21(-0.82%)
Oct 10, 2016 25.97 26.18 25.90 26.15 107,667 +0.28(+1.08%)
Oct 07, 2016 26.01 26.12 25.64 25.87 792,029 -0.11(-0.41%)
Oct 06, 2016 26.07 26.11 25.77 25.98 178,061 -0.09(-0.35%)
Oct 05, 2016 26.28 26.28 25.94 26.07 510,202 -0.16(-0.59%)
Oct 04, 2016 26.44 26.52 26.00 26.22 1,158,262 -0.21(-0.78%)
Oct 03, 2016 26.43 26.46 26.21 26.43 762,514 -0.02(-0.06%)
Sep 30, 2016 26.71 26.71 26.44 26.44 629,023 -0.16(-0.62%)
Sep 29, 2016 26.81 26.85 26.51 26.61 292,160 -0.21(-0.77%)
Sep 28, 2016 26.71 26.82 26.40 26.81 346,006 +0.21(+0.80%)
Sep 27, 2016 26.49 26.67 26.44 26.60 715,577 +0.10(+0.37%)
Sep 26, 2016 26.57 26.67 26.48 26.50 473,802 -0.16(-0.62%)
Sep 23, 2016 26.63 26.71 26.52 26.67 825,020 +0.04(+0.15%)
Sep 22, 2016 26.30 26.66 26.06 26.63 797,180 +0.51(+1.97%)
Sep 21, 2016 26.01 26.32 25.75 26.11 2,275,846 +0.17(+0.66%)
Sep 20, 2016 26.37 26.41 25.93 25.94 191,331 -0.30(-1.15%)
Sep 19, 2016 26.34 26.34 26.10 26.24 268,890 +0.02(+0.06%)
Sep 16, 2016 26.26 26.32 25.98 26.23 891,859 -0.07(-0.28%)
Sep 15, 2016 25.93 26.34 25.93 26.30 155,851 +0.35(+1.35%)
Sep 14, 2016 26.06 26.13 25.88 25.95 367,022 +0.00(+0.00%)
Sep 13, 2016 26.48 26.48 25.79 25.95 668,228 -0.67(-2.51%)
Sep 12, 2016 25.61 26.67 25.59 26.62 824,587 +0.86(+3.35%)
Sep 09, 2016 26.42 26.52 25.75 25.75 765,844 -0.88(-3.30%)
Sep 08, 2016 26.59 26.69 26.55 26.63 574,984 -0.01(-0.03%)
Sep 07, 2016 26.40 26.66 26.40 26.64 422,212 +0.22(+0.83%)
Sep 06, 2016 26.45 26.52 26.30 26.42 237,664 +0.05(+0.19%)
Sep 02, 2016 26.15 26.37 26.37 26.37 595,709 +0.32(+1.22%)
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.