US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.93 23.96 23.67 23.89 684,291 -0.03(-0.13%)
May 28, 2015 24.01 24.03 23.84 23.92 331,268 -0.12(-0.50%)
May 27, 2015 23.78 24.06 23.66 24.04 443,147 +0.31(+1.31%)
May 26, 2015 23.70 23.78 23.50 23.73 419,547 -0.05(-0.20%)
May 22, 2015 23.89 23.77 23.77 23.77 363,081 -0.14(-0.60%)
May 21, 2015 23.86 24.05 23.86 23.92 1,007,674 +0.09(+0.37%)
May 20, 2015 23.79 23.94 23.73 23.83 1,318,480 +0.09(+0.37%)
May 19, 2015 24.15 24.15 23.67 23.74 588,414 -0.39(-1.61%)
May 18, 2015 24.06 24.22 24.01 24.13 355,054 +0.10(+0.40%)
May 15, 2015 23.89 24.05 23.79 24.04 117,595 +0.15(+0.63%)
May 14, 2015 23.85 23.92 23.79 23.89 271,210 +0.10(+0.40%)
May 13, 2015 23.85 23.94 23.71 23.79 628,167 -0.10(-0.40%)
May 12, 2015 23.69 23.93 23.52 23.89 170,710 +0.11(+0.47%)
May 11, 2015 23.72 23.85 23.65 23.77 472,684 +0.02(+0.10%)
May 08, 2015 23.72 23.87 23.68 23.75 356,968 +0.13(+0.54%)
May 07, 2015 23.77 23.77 23.52 23.62 1,591,766 -0.12(-0.50%)
May 06, 2015 24.12 24.12 23.57 23.74 445,297 -0.34(-1.42%)
May 05, 2015 24.40 24.45 23.97 24.08 910,826 -0.37(-1.50%)
May 04, 2015 24.53 24.64 24.39 24.45 811,681 -0.05(-0.19%)
May 01, 2015 24.51 24.61 24.27 24.50 976,117 +0.05(+0.20%)
Apr 30, 2015 24.93 24.93 24.38 24.45 580,220 -0.57(-2.29%)
Apr 29, 2015 25.06 25.17 24.92 25.02 161,984 -0.17(-0.66%)
Apr 28, 2015 24.90 25.27 24.84 25.19 363,427 +0.33(+1.31%)
Apr 27, 2015 25.24 25.24 24.82 24.86 157,283 -0.24(-0.95%)
Apr 24, 2015 25.18 25.29 25.00 25.10 216,937 -0.11(-0.44%)
Apr 23, 2015 24.97 25.25 24.94 25.21 429,887 +0.21(+0.83%)
Apr 22, 2015 24.94 25.01 24.78 25.01 95,217 +0.08(+0.32%)
Apr 21, 2015 24.87 24.96 24.84 24.93 167,337 +0.11(+0.45%)
Apr 20, 2015 24.53 24.86 24.53 24.82 160,223 +0.34(+1.40%)
Apr 17, 2015 24.70 24.70 24.36 24.47 378,175 -0.36(-1.44%)
Apr 16, 2015 24.74 24.92 24.74 24.83 294,945 -0.02(-0.06%)
Apr 15, 2015 24.75 24.93 24.66 24.85 203,440 +0.19(+0.77%)
Apr 14, 2015 24.64 24.74 24.60 24.66 145,860 -0.02(-0.06%)
Apr 13, 2015 24.72 24.82 24.66 24.67 161,507 -0.07(-0.29%)
Apr 10, 2015 24.77 24.86 24.70 24.74 124,889 -0.01(-0.03%)
Apr 09, 2015 24.76 24.85 24.64 24.75 725,832 -0.02(-0.10%)
Apr 08, 2015 24.77 24.87 24.65 24.78 693,935 +0.01(+0.03%)
Apr 07, 2015 24.90 24.98 24.77 24.77 382,507 -0.14(-0.54%)
Apr 06, 2015 25.05 25.12 24.84 24.90 1,189,842 -0.05(-0.19%)
Apr 02, 2015 24.62 24.95 24.95 24.95 3,647,795 +0.34(+1.39%)
Apr 01, 2015 24.01 24.70 23.97 24.61 5,195,455 +0.58(+2.42%)
Mar 31, 2015 24.24 24.32 24.01 24.03 99,337 -0.33(-1.34%)
Mar 30, 2015 24.30 24.38 24.19 24.36 481,925 +0.18(+0.72%)
Mar 27, 2015 24.19 24.20 24.05 24.18 92,478 +0.06(+0.23%)
Mar 26, 2015 23.97 24.27 23.96 24.12 107,739 +0.02(+0.07%)
Mar 25, 2015 24.67 24.68 24.11 24.11 226,685 -0.55(-2.22%)
Mar 24, 2015 24.78 24.89 24.66 24.66 110,328 -0.21(-0.83%)
Mar 23, 2015 24.74 24.95 24.70 24.86 194,136 +0.13(+0.54%)
Mar 20, 2015 24.56 24.81 24.49 24.73 470,071 +0.29(+1.20%)
Mar 19, 2015 24.51 24.55 24.35 24.44 304,077 -0.13(-0.55%)
Mar 18, 2015 24.04 24.62 24.04 24.57 214,884 +0.45(+1.87%)
Mar 17, 2015 23.97 24.16 23.97 24.12 368,186 +0.00(+0.00%)
Mar 16, 2015 23.95 24.16 23.94 24.12 346,508 +0.21(+0.89%)
Mar 13, 2015 24.11 24.11 23.72 23.91 96,388 -0.17(-0.72%)
Mar 12, 2015 23.89 24.02 23.65 24.08 93,295 +0.30(+1.26%)
Mar 11, 2015 23.77 23.86 23.65 23.78 725,062 +0.10(+0.43%)
Mar 10, 2015 23.90 23.90 23.64 23.68 438,881 -0.36(-1.51%)
Mar 09, 2015 23.93 24.06 23.93 24.04 85,079 +0.05(+0.20%)
Mar 06, 2015 24.24 24.28 23.94 23.99 267,338 -0.39(-1.59%)
Mar 05, 2015 24.35 24.41 24.30 24.38 89,595 +0.07(+0.29%)
Mar 04, 2015 24.41 24.44 24.22 24.31 209,465 -0.13(-0.52%)
Mar 03, 2015 24.43 24.58 24.36 24.44 396,921 -0.02(-0.06%)
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.