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 (%)
Nov 30, 2015 24.07 24.07 23.88 23.90 862,125 -0.08(-0.34%)
Nov 27, 2015 23.88 24.06 23.88 23.98 123,040 +0.09(+0.37%)
Nov 25, 2015 23.97 23.89 23.89 23.89 437,001 -0.07(-0.30%)
Nov 24, 2015 23.80 24.00 23.69 23.96 693,787 +0.10(+0.44%)
Nov 23, 2015 23.91 24.03 23.82 23.86 357,955 -0.04(-0.17%)
Nov 20, 2015 24.05 24.08 23.87 23.90 190,461 -0.08(-0.34%)
Nov 19, 2015 24.00 24.05 23.92 23.98 224,586 +0.00(+0.00%)
Nov 18, 2015 23.75 24.03 23.55 23.98 1,712,691 +0.31(+1.33%)
Nov 17, 2015 23.63 23.83 23.51 23.67 260,633 +0.06(+0.27%)
Nov 16, 2015 23.27 23.60 23.22 23.60 104,399 +0.35(+1.49%)
Nov 13, 2015 23.47 23.51 23.26 23.26 211,799 -0.23(-0.96%)
Nov 12, 2015 23.51 23.65 23.40 23.48 182,676 -0.20(-0.85%)
Nov 11, 2015 23.95 23.95 23.66 23.68 408,121 -0.13(-0.54%)
Nov 10, 2015 23.96 23.96 23.76 23.81 526,907 -0.16(-0.67%)
Nov 09, 2015 24.16 24.16 23.86 23.97 163,885 -0.19(-0.77%)
Nov 06, 2015 24.13 24.17 23.85 24.16 130,186 +0.00(+0.00%)
Nov 05, 2015 24.32 24.32 23.97 24.16 350,724 -0.13(-0.53%)
Nov 04, 2015 24.46 24.62 24.25 24.29 481,004 -0.16(-0.66%)
Nov 03, 2015 24.31 24.48 24.28 24.45 1,406,929 -0.03(-0.13%)
Nov 02, 2015 24.52 24.53 24.15 24.48 1,337,481 +0.43(+1.77%)
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%)
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.