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 (%)
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%)
Aug 03, 2015 23.32 23.46 23.20 23.35 195,636 +0.08(+0.34%)
Jul 31, 2015 22.88 23.51 22.88 23.27 119,252 +0.42(+1.82%)
Jul 30, 2015 22.58 22.92 22.58 22.86 108,151 +0.34(+1.53%)
Jul 29, 2015 22.31 22.65 22.22 22.51 84,091 +0.20(+0.90%)
Jul 28, 2015 22.35 22.44 22.07 22.31 92,308 +0.08(+0.36%)
Jul 27, 2015 22.28 22.37 22.09 22.23 190,179 -0.16(-0.72%)
Jul 24, 2015 22.83 22.91 22.38 22.39 147,408 -0.46(-2.03%)
Jul 23, 2015 22.90 23.05 22.80 22.86 105,736 -0.01(-0.03%)
Jul 22, 2015 23.00 23.01 22.81 22.86 150,636 -0.18(-0.80%)
Jul 21, 2015 23.13 23.26 23.01 23.05 125,498 -0.23(-1.00%)
Jul 20, 2015 23.39 23.39 23.11 23.28 248,738 -0.06(-0.27%)
Jul 17, 2015 23.49 23.49 23.34 23.35 144,443 -0.14(-0.58%)
Jul 16, 2015 23.31 23.55 23.31 23.48 55,848 +0.31(+1.35%)
Jul 15, 2015 23.36 23.39 23.11 23.17 93,589 -0.18(-0.79%)
Jul 14, 2015 23.15 23.38 23.14 23.35 143,742 +0.16(+0.69%)
Jul 13, 2015 23.12 23.19 23.03 23.19 187,024 +0.20(+0.87%)
Jul 10, 2015 22.85 23.02 22.85 22.99 90,840 +0.33(+1.45%)
Jul 09, 2015 22.98 23.00 22.64 22.66 163,161 -0.02(-0.11%)
Jul 08, 2015 22.98 23.00 22.62 22.69 185,440 -0.43(-1.87%)
Jul 07, 2015 23.18 23.30 22.74 23.12 121,926 -0.02(-0.07%)
Jul 06, 2015 23.24 23.28 23.04 23.14 151,278 -0.25(-1.06%)
Jul 02, 2015 23.37 23.39 23.39 23.39 287,312 -0.14(-0.61%)
Jul 01, 2015 23.59 23.59 23.41 23.53 963,280 +0.08(+0.34%)
Jun 30, 2015 23.63 23.73 23.38 23.45 317,226 +0.03(+0.14%)
Jun 29, 2015 23.77 23.85 23.40 23.42 384,073 -0.50(-2.08%)
Jun 26, 2015 24.16 24.19 23.85 23.91 946,190 -0.23(-0.96%)
Jun 25, 2015 24.31 24.33 24.12 24.15 273,616 -0.06(-0.23%)
Jun 24, 2015 24.43 24.45 24.20 24.20 321,529 -0.24(-0.98%)
Jun 23, 2015 24.36 24.52 24.36 24.44 224,499 +0.17(+0.69%)
Jun 22, 2015 24.23 24.35 24.21 24.28 182,839 +0.18(+0.76%)
Jun 19, 2015 24.17 24.22 24.08 24.09 1,258,410 -0.09(-0.36%)
Jun 18, 2015 23.97 24.25 23.97 24.18 194,314 +0.27(+1.13%)
Jun 17, 2015 24.01 24.09 23.85 23.91 273,972 -0.04(-0.17%)
Jun 16, 2015 23.84 23.97 23.81 23.95 173,930 +0.09(+0.37%)
Jun 15, 2015 23.91 23.96 23.70 23.86 313,389 -0.17(-0.69%)
Jun 12, 2015 24.06 24.18 24.01 24.03 273,834 -0.06(-0.26%)
Jun 11, 2015 23.98 24.10 23.98 24.09 139,824 +0.10(+0.43%)
Jun 10, 2015 23.77 24.06 23.77 23.99 289,083 +0.29(+1.24%)
Jun 09, 2015 23.81 23.85 23.58 23.70 305,391 -0.12(-0.50%)
Jun 08, 2015 23.85 23.89 23.75 23.81 195,826 -0.02(-0.07%)
Jun 05, 2015 23.87 23.87 23.54 23.83 1,091,073 -0.05(-0.20%)
Jun 04, 2015 24.02 24.20 23.85 23.88 267,639 -0.20(-0.83%)
Jun 03, 2015 23.91 24.17 23.85 24.08 662,976 +0.19(+0.80%)
Jun 02, 2015 23.54 23.89 23.53 23.89 1,631,626 +0.29(+1.21%)
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.