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 (%)
Feb 28, 2017 28.09 28.15 27.32 27.47 2,357,393 -0.65(-2.32%)
Feb 27, 2017 27.88 28.18 27.81 28.13 223,054 +0.17(+0.59%)
Feb 24, 2017 28.23 28.30 27.94 27.96 1,096,323 -0.37(-1.31%)
Feb 23, 2017 28.62 28.62 28.27 28.33 174,833 -0.23(-0.81%)
Feb 22, 2017 28.53 28.64 28.45 28.56 411,591 +0.09(+0.32%)
Feb 21, 2017 28.36 28.55 28.31 28.47 411,152 +0.19(+0.67%)
Feb 17, 2017 28.28 28.28 28.28 0 +0.19(+0.68%)
Feb 16, 2017 28.09 28.21 28.03 28.09 729,779 +0.00(+0.00%)
Feb 15, 2017 28.15 28.22 28.06 28.09 510,583 -0.20(-0.70%)
Feb 14, 2017 28.16 28.31 28.05 28.29 274,614 +0.03(+0.12%)
Feb 13, 2017 28.21 28.35 28.16 28.26 399,979 -0.05(-0.17%)
Feb 10, 2017 28.15 28.35 28.07 28.31 633,808 +0.22(+0.79%)
Feb 09, 2017 27.90 28.20 27.87 28.08 381,724 +0.18(+0.65%)
Feb 08, 2017 27.90 27.96 27.73 27.90 602,418 +0.07(+0.24%)
Feb 07, 2017 28.06 28.17 27.80 27.84 520,136 -0.21(-0.74%)
Feb 06, 2017 28.50 28.58 27.97 28.04 823,318 -0.50(-1.74%)
Feb 03, 2017 28.45 28.60 28.38 28.54 889,798 +0.26(+0.91%)
Feb 02, 2017 28.30 28.50 28.01 28.28 1,404,883 -0.20(-0.70%)
Feb 01, 2017 29.41 29.54 28.13 28.48 7,177,018 -0.83(-2.85%)
Jan 31, 2017 29.23 29.45 29.22 29.32 720,573 +0.05(+0.17%)
Jan 30, 2017 29.43 29.43 29.06 29.27 1,081,610 -0.26(-0.87%)
Jan 27, 2017 29.30 29.55 29.17 29.52 627,819 +0.27(+0.93%)
Jan 26, 2017 28.96 29.26 28.89 29.25 422,427 +0.26(+0.88%)
Jan 25, 2017 28.97 29.10 28.84 28.99 665,680 +0.05(+0.17%)
Jan 24, 2017 29.08 29.08 28.75 28.94 580,902 -0.21(-0.74%)
Jan 23, 2017 29.12 29.22 28.98 29.16 302,284 +0.11(+0.37%)
Jan 20, 2017 29.17 29.31 28.98 29.05 210,481 +0.02(+0.09%)
Jan 19, 2017 29.06 29.22 28.92 29.03 394,920 -0.04(-0.14%)
Jan 18, 2017 29.37 29.51 29.00 29.07 680,416 -0.29(-0.98%)
Jan 17, 2017 29.36 29.43 29.18 29.36 678,922 -0.02(-0.06%)
Jan 13, 2017 29.37 29.37 29.37 0 +0.26(+0.88%)
Jan 12, 2017 29.31 29.31 28.89 29.12 547,140 -0.21(-0.70%)
Jan 11, 2017 29.35 29.45 29.20 29.32 336,850 -0.09(-0.31%)
Jan 10, 2017 29.21 29.46 29.04 29.41 829,418 +0.22(+0.76%)
Jan 09, 2017 29.50 29.52 29.11 29.19 1,160,574 -0.31(-1.04%)
Jan 06, 2017 30.06 30.12 29.46 29.50 845,916 -0.38(-1.27%)
Jan 05, 2017 30.35 30.35 29.79 29.88 2,381,731 -0.31(-1.01%)
Jan 04, 2017 29.91 30.24 29.78 30.18 3,724,868 +0.42(+1.42%)
Jan 03, 2017 28.80 29.99 28.78 29.76 5,988,069 +1.26(+4.43%)
Dec 30, 2016 28.50 28.50 28.50 0 -0.18(-0.63%)
Dec 29, 2016 28.70 28.77 28.63 28.68 321,510 +0.02(+0.09%)
Dec 28, 2016 29.10 29.10 28.59 28.65 286,252 -0.31(-1.08%)
Dec 27, 2016 28.90 29.17 28.71 28.97 1,527,965 +0.03(+0.11%)
Dec 23, 2016 28.94 28.94 28.94 0 +0.23(+0.81%)
Dec 22, 2016 28.60 28.81 28.46 28.70 522,097 +0.36(+1.28%)
Dec 21, 2016 28.56 28.74 28.33 28.34 791,285 -0.21(-0.75%)
Dec 20, 2016 28.45 28.59 28.40 28.55 911,816 +0.18(+0.64%)
Dec 19, 2016 28.02 28.55 27.97 28.37 930,623 +0.56(+2.01%)
Dec 16, 2016 27.74 27.83 27.66 27.81 802,609 +0.17(+0.62%)
Dec 15, 2016 27.50 27.73 27.37 27.64 385,286 +0.17(+0.63%)
Dec 14, 2016 27.58 27.78 27.41 27.47 1,049,811 -0.11(-0.42%)
Dec 13, 2016 27.45 27.72 27.40 27.59 277,351 +0.27(+0.99%)
Dec 12, 2016 27.68 27.74 27.28 27.31 286,157 -0.43(-1.57%)
Dec 09, 2016 27.68 27.88 27.57 27.75 519,767 +0.01(+0.03%)
Dec 08, 2016 27.58 27.81 27.55 27.74 559,525 +0.14(+0.51%)
Dec 07, 2016 26.89 27.61 26.89 27.60 1,133,127 +0.76(+2.84%)
Dec 06, 2016 26.69 27.00 26.46 26.84 756,035 +0.20(+0.74%)
Dec 05, 2016 26.40 26.64 26.35 26.64 823,554 +0.33(+1.25%)
Dec 02, 2016 26.18 26.43 26.18 26.31 1,572,183 +0.16(+0.60%)
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.