US Telecommunications Ishares ETF (NY: IYZ )

24.38 +0.05 (+0.21%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 23.99 24.17 23.93 24.05 237,993 +0.09(+0.37%)
Oct 29, 2015 24.18 24.32 23.87 23.96 387,106 -0.25(-1.03%)
Oct 28, 2015 23.75 24.23 23.60 24.21 384,055 +0.55(+2.31%)
Oct 27, 2015 23.90 23.92 23.54 23.66 99,299 -0.33(-1.38%)
Oct 26, 2015 24.16 24.16 23.96 23.99 322,875 -0.10(-0.43%)
Oct 23, 2015 24.03 24.10 23.89 24.10 115,896 +0.27(+1.15%)
Oct 22, 2015 23.41 23.87 23.41 23.83 163,987 +0.51(+2.18%)
Oct 21, 2015 23.66 23.66 23.32 23.32 156,362 -0.27(-1.13%)
Oct 20, 2015 23.16 23.58 23.16 23.58 230,661 +0.39(+1.67%)
Oct 19, 2015 23.08 23.29 23.01 23.20 98,370 +0.05(+0.21%)
Oct 16, 2015 23.18 23.25 23.00 23.15 77,813 +0.03(+0.14%)
Oct 15, 2015 22.63 23.13 22.62 23.12 70,001 +0.57(+2.54%)
Oct 14, 2015 22.69 22.80 22.52 22.55 160,053 -0.15(-0.67%)
Oct 13, 2015 22.75 22.97 22.65 22.70 175,344 -0.12(-0.53%)
Oct 12, 2015 22.77 22.85 22.66 22.82 154,543 +0.08(+0.35%)
Oct 09, 2015 22.96 23.04 22.73 22.74 116,022 -0.21(-0.91%)
Oct 08, 2015 22.70 22.99 22.59 22.95 425,820 +0.22(+0.96%)
Oct 07, 2015 22.51 22.75 22.41 22.73 203,596 +0.34(+1.51%)
Oct 06, 2015 22.46 22.51 22.33 22.39 445,500 -0.02(-0.07%)
Oct 05, 2015 21.81 22.41 21.81 22.41 89,644 +0.74(+3.42%)
Oct 02, 2015 21.32 21.68 21.10 21.67 59,675 +0.20(+0.94%)
Oct 01, 2015 21.81 21.81 21.33 21.47 577,492 -0.27(-1.26%)
Sep 30, 2015 21.57 21.74 21.55 21.74 533,269 +0.39(+1.81%)
Sep 29, 2015 21.69 21.76 21.28 21.35 133,752 -0.27(-1.23%)
Sep 28, 2015 22.30 22.30 21.62 21.62 2,440,766 -0.74(-3.31%)
Sep 25, 2015 22.72 22.73 22.29 22.36 161,654 -0.17(-0.75%)
Sep 24, 2015 22.44 22.54 22.28 22.53 97,546 -0.02(-0.11%)
Sep 23, 2015 22.68 22.76 22.53 22.55 103,347 -0.09(-0.39%)
Sep 22, 2015 22.66 22.74 22.57 22.64 602,926 -0.24(-1.05%)
Sep 21, 2015 22.91 23.11 22.85 22.88 302,943 +0.11(+0.49%)
Sep 18, 2015 22.93 23.09 22.70 22.77 592,047 -0.37(-1.59%)
Sep 17, 2015 22.98 23.42 22.80 23.14 680,705 +0.08(+0.35%)
Sep 16, 2015 22.93 23.43 22.83 23.06 1,226,607 +0.12(+0.52%)
Sep 15, 2015 22.69 23.02 22.69 22.94 99,702 +0.30(+1.34%)
Sep 14, 2015 22.75 22.77 22.61 22.63 206,248 -0.09(-0.39%)
Sep 11, 2015 22.67 22.72 22.52 22.72 143,771 +0.01(+0.04%)
Sep 10, 2015 23.10 23.11 22.68 22.71 190,927 -0.12(-0.53%)
Sep 09, 2015 23.20 23.28 22.82 22.83 85,979 -0.21(-0.90%)
Sep 08, 2015 22.99 23.09 22.90 23.04 282,084 +0.37(+1.62%)
Sep 04, 2015 22.71 22.67 22.67 22.67 193,539 -0.26(-1.15%)
Sep 03, 2015 22.88 23.12 22.85 22.94 160,584 +0.14(+0.60%)
Sep 02, 2015 22.50 22.80 22.47 22.80 220,692 +0.51(+2.30%)
Sep 01, 2015 22.47 22.66 22.23 22.29 336,496 -0.54(-2.39%)
Aug 31, 2015 22.89 23.09 22.82 22.83 2,639,767 -0.14(-0.63%)
Aug 28, 2015 22.78 23.02 22.71 22.98 101,105 +0.17(+0.74%)
Aug 27, 2015 22.70 22.86 22.47 22.81 490,156 +0.38(+1.68%)
Aug 26, 2015 22.23 22.50 21.90 22.43 596,073 +0.57(+2.60%)
Aug 25, 2015 22.59 22.82 21.82 21.86 668,697 -0.28(-1.27%)
Aug 24, 2015 21.60 22.91 19.65 22.14 477,265 -0.96(-4.16%)
Aug 21, 2015 23.08 23.47 23.00 23.11 376,650 -0.21(-0.89%)
Aug 20, 2015 23.68 23.71 23.31 23.31 179,527 -0.54(-2.25%)
Aug 19, 2015 23.90 23.98 23.61 23.85 77,921 -0.11(-0.47%)
Aug 18, 2015 24.10 24.15 23.95 23.96 155,050 -0.15(-0.63%)
Aug 17, 2015 23.73 24.19 23.73 24.11 167,336 +0.31(+1.31%)
Aug 14, 2015 23.47 23.82 23.41 23.80 76,280 +0.35(+1.50%)
Aug 13, 2015 23.45 23.61 23.37 23.45 58,422 -0.02(-0.07%)
Aug 12, 2015 23.41 23.51 23.01 23.47 635,059 -0.11(-0.48%)
Aug 11, 2015 23.34 23.67 23.31 23.58 133,714 +0.10(+0.41%)
Aug 10, 2015 23.01 23.57 23.01 23.48 198,245 +0.57(+2.48%)
Aug 07, 2015 22.97 23.05 22.86 22.91 83,044 -0.21(-0.90%)
Aug 06, 2015 23.27 23.32 22.88 23.12 236,632 -0.11(-0.48%)
Aug 05, 2015 23.34 23.54 23.18 23.23 124,185 +0.01(+0.03%)
Aug 04, 2015 23.46 23.46 23.11 23.23 553,047 -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.