US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 27.75 28.18 27.75 28.09 287,376 +0.33(+1.17%)
Jul 28, 2016 27.95 27.95 27.70 27.77 147,430 -0.24(-0.87%)
Jul 27, 2016 28.12 28.14 27.84 28.01 626,811 -0.07(-0.26%)
Jul 26, 2016 28.08 28.17 27.90 28.08 228,969 -0.06(-0.20%)
Jul 25, 2016 28.04 28.22 27.95 28.14 391,694 +0.15(+0.52%)
Jul 22, 2016 27.35 28.10 27.35 28.00 2,901,969 +0.72(+2.63%)
Jul 21, 2016 27.68 27.75 27.24 27.28 5,676,679 -0.42(-1.50%)
Jul 20, 2016 27.80 27.80 27.58 27.69 254,531 -0.07(-0.26%)
Jul 19, 2016 28.01 28.03 27.72 27.77 600,036 -0.26(-0.93%)
Jul 18, 2016 28.18 28.18 27.94 28.03 1,134,939 -0.21(-0.75%)
Jul 15, 2016 28.27 28.37 28.13 28.24 2,639,570 +0.03(+0.12%)
Jul 14, 2016 28.27 28.45 28.18 28.21 435,243 +0.01(+0.03%)
Jul 13, 2016 28.02 28.41 27.95 28.20 1,714,757 +0.15(+0.52%)
Jul 12, 2016 27.91 28.22 27.72 28.05 439,316 +0.19(+0.67%)
Jul 11, 2016 27.71 27.86 27.60 27.86 855,953 +0.29(+1.03%)
Jul 08, 2016 27.16 27.64 27.03 27.58 435,982 +0.55(+2.05%)
Jul 07, 2016 27.03 27.14 26.75 27.03 411,486 -0.08(-0.30%)
Jul 06, 2016 26.94 27.11 26.66 27.11 1,102,058 +0.13(+0.48%)
Jul 05, 2016 27.18 27.18 26.89 26.98 968,892 -0.18(-0.66%)
Jul 01, 2016 27.14 27.16 27.16 27.16 2,327,747 +0.02(+0.06%)
Jun 30, 2016 26.56 27.14 26.56 27.14 471,737 +0.52(+1.96%)
Jun 29, 2016 26.37 26.64 26.20 26.62 282,954 +0.64(+2.48%)
Jun 28, 2016 25.65 25.98 25.57 25.97 594,588 +0.52(+2.05%)
Jun 27, 2016 25.79 25.80 25.25 25.45 945,774 -0.51(-1.98%)
Jun 24, 2016 26.06 26.37 25.83 25.97 1,848,553 -0.89(-3.31%)
Jun 23, 2016 26.48 26.85 26.48 26.85 1,870,613 +0.59(+2.23%)
Jun 22, 2016 26.35 26.53 26.25 26.27 840,595 -0.10(-0.37%)
Jun 21, 2016 26.19 26.44 26.09 26.37 435,205 +0.19(+0.71%)
Jun 20, 2016 26.04 26.25 26.04 26.18 816,492 +0.35(+1.35%)
Jun 17, 2016 25.77 25.87 25.59 25.83 1,389,868 -0.02(-0.06%)
Jun 16, 2016 25.44 25.85 25.34 25.85 4,475,110 +0.31(+1.21%)
Jun 15, 2016 25.53 25.69 25.52 25.54 272,530 +0.07(+0.29%)
Jun 14, 2016 25.22 25.50 25.22 25.46 610,002 +0.24(+0.97%)
Jun 13, 2016 25.16 25.42 25.16 25.22 437,489 -0.10(-0.38%)
Jun 10, 2016 25.33 25.45 25.20 25.32 494,340 -0.24(-0.95%)
Jun 09, 2016 25.64 25.68 25.44 25.56 1,057,018 -0.15(-0.57%)
Jun 08, 2016 25.65 25.81 25.60 25.71 320,296 +0.09(+0.35%)
Jun 07, 2016 25.33 25.67 25.30 25.62 317,007 +0.37(+1.48%)
Jun 06, 2016 25.20 25.40 25.16 25.25 257,815 +0.11(+0.42%)
Jun 03, 2016 25.48 25.50 24.89 25.14 524,636 -0.49(-1.93%)
Jun 02, 2016 25.32 25.63 25.28 25.63 653,736 +0.28(+1.12%)
Jun 01, 2016 25.58 25.68 25.29 25.35 2,858,788 -0.29(-1.14%)
May 31, 2016 25.57 25.74 25.48 25.64 998,882 +0.16(+0.64%)
May 27, 2016 25.38 25.48 25.48 25.48 339,255 +0.13(+0.51%)
May 26, 2016 25.24 25.44 25.19 25.35 129,212 +0.13(+0.51%)
May 25, 2016 25.26 25.26 25.13 25.22 544,232 +0.11(+0.42%)
May 24, 2016 24.99 25.16 24.94 25.12 373,860 +0.24(+0.98%)
May 23, 2016 24.98 25.04 24.86 24.87 121,152 -0.11(-0.42%)
May 20, 2016 24.78 25.04 24.78 24.98 149,688 +0.27(+1.08%)
May 19, 2016 24.71 24.83 24.54 24.71 468,968 -0.20(-0.81%)
May 18, 2016 24.97 25.16 24.73 24.91 240,432 +0.30(+1.22%)
May 17, 2016 24.98 25.09 24.51 24.61 534,620 -0.41(-1.62%)
May 16, 2016 24.99 25.15 24.95 25.02 573,186 +0.24(+0.98%)
May 13, 2016 24.84 24.94 24.58 24.77 2,105,223 -0.09(-0.36%)
May 12, 2016 25.07 25.10 24.79 24.86 147,876 -0.17(-0.68%)
May 11, 2016 25.11 25.25 25.00 25.03 215,779 -0.08(-0.32%)
May 10, 2016 24.85 25.14 24.85 25.12 282,400 +0.32(+1.31%)
May 09, 2016 24.78 24.91 24.68 24.79 254,491 -0.01(-0.03%)
May 06, 2016 24.83 24.86 24.47 24.80 398,300 -0.11(-0.46%)
May 05, 2016 25.38 25.38 24.87 24.91 306,824 -0.54(-2.14%)
May 04, 2016 25.29 25.64 25.29 25.46 1,049,480 +0.00(+0.00%)
May 03, 2016 26.02 26.02 25.22 25.46 2,031,336 -0.31(-1.20%)
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.