US Telecommunications Ishares ETF (NY: IYZ )

24.73 +0.16 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 27.75 28.18 27.75 28.09 287,401 +0.33(+1.17%)
Jul 28, 2016 27.95 27.95 27.70 27.76 147,443 -0.24(-0.87%)
Jul 27, 2016 28.11 28.14 27.84 28.01 626,866 -0.07(-0.26%)
Jul 26, 2016 28.07 28.17 27.90 28.08 228,989 -0.06(-0.20%)
Jul 25, 2016 28.03 28.22 27.95 28.14 391,728 +0.15(+0.52%)
Jul 22, 2016 27.35 28.10 27.35 27.99 2,902,220 +0.72(+2.63%)
Jul 21, 2016 27.67 27.75 27.23 27.28 5,677,169 -0.42(-1.50%)
Jul 20, 2016 27.80 27.80 27.58 27.69 254,553 -0.07(-0.26%)
Jul 19, 2016 28.01 28.03 27.72 27.76 600,088 -0.26(-0.93%)
Jul 18, 2016 28.18 28.18 27.94 28.03 1,135,037 -0.21(-0.75%)
Jul 15, 2016 28.27 28.37 28.13 28.24 2,639,798 +0.03(+0.12%)
Jul 14, 2016 28.27 28.45 28.18 28.20 435,281 +0.01(+0.03%)
Jul 13, 2016 28.02 28.41 27.95 28.20 1,714,905 +0.15(+0.52%)
Jul 12, 2016 27.90 28.22 27.72 28.05 439,354 +0.19(+0.67%)
Jul 11, 2016 27.71 27.86 27.59 27.86 856,027 +0.29(+1.03%)
Jul 08, 2016 27.15 27.63 27.02 27.58 436,019 +0.55(+2.05%)
Jul 07, 2016 27.03 27.14 26.75 27.02 411,521 -0.08(-0.30%)
Jul 06, 2016 26.94 27.10 26.66 27.10 1,102,153 +0.13(+0.48%)
Jul 05, 2016 27.18 27.18 26.89 26.97 968,976 -0.18(-0.66%)
Jul 01, 2016 27.14 27.15 27.15 27.15 2,327,948 +0.02(+0.06%)
Jun 30, 2016 26.56 27.14 26.56 27.14 471,777 +0.52(+1.96%)
Jun 29, 2016 26.37 26.64 26.20 26.62 282,978 +0.64(+2.48%)
Jun 28, 2016 25.65 25.98 25.56 25.97 594,639 +0.52(+2.05%)
Jun 27, 2016 25.79 25.80 25.25 25.45 945,856 -0.51(-1.98%)
Jun 24, 2016 26.05 26.36 25.82 25.96 1,848,713 -0.89(-3.31%)
Jun 23, 2016 26.48 26.85 26.48 26.85 1,870,775 +0.59(+2.23%)
Jun 22, 2016 26.35 26.53 26.25 26.27 840,667 -0.10(-0.37%)
Jun 21, 2016 26.18 26.44 26.09 26.36 435,243 +0.19(+0.71%)
Jun 20, 2016 26.04 26.25 26.04 26.18 816,562 +0.35(+1.35%)
Jun 17, 2016 25.77 25.87 25.58 25.83 1,389,988 -0.02(-0.06%)
Jun 16, 2016 25.44 25.84 25.34 25.84 4,475,497 +0.31(+1.21%)
Jun 15, 2016 25.53 25.69 25.52 25.54 272,554 +0.07(+0.29%)
Jun 14, 2016 25.22 25.49 25.22 25.46 610,054 +0.24(+0.97%)
Jun 13, 2016 25.16 25.42 25.16 25.22 437,527 -0.10(-0.38%)
Jun 10, 2016 25.33 25.45 25.20 25.32 494,383 -0.24(-0.95%)
Jun 09, 2016 25.64 25.68 25.44 25.56 1,057,109 -0.15(-0.57%)
Jun 08, 2016 25.65 25.80 25.60 25.71 320,324 +0.09(+0.35%)
Jun 07, 2016 25.33 25.66 25.30 25.62 317,034 +0.37(+1.48%)
Jun 06, 2016 25.19 25.40 25.16 25.24 257,838 +0.11(+0.42%)
Jun 03, 2016 25.48 25.49 24.89 25.14 524,681 -0.49(-1.93%)
Jun 02, 2016 25.32 25.63 25.28 25.63 653,793 +0.28(+1.12%)
Jun 01, 2016 25.58 25.68 25.28 25.35 2,859,035 -0.29(-1.14%)
May 31, 2016 25.57 25.74 25.48 25.64 998,969 +0.16(+0.64%)
May 27, 2016 25.37 25.48 25.48 25.48 339,284 +0.13(+0.51%)
May 26, 2016 25.23 25.44 25.19 25.35 129,224 +0.13(+0.51%)
May 25, 2016 25.26 25.26 25.13 25.22 544,279 +0.11(+0.42%)
May 24, 2016 24.98 25.15 24.93 25.11 373,892 +0.24(+0.98%)
May 23, 2016 24.98 25.04 24.85 24.87 121,162 -0.11(-0.42%)
May 20, 2016 24.78 25.04 24.78 24.98 149,701 +0.27(+1.08%)
May 19, 2016 24.71 24.83 24.54 24.71 469,009 -0.20(-0.81%)
May 18, 2016 24.97 25.16 24.73 24.91 240,453 +0.30(+1.22%)
May 17, 2016 24.98 25.09 24.50 24.61 534,666 -0.41(-1.62%)
May 16, 2016 24.99 25.15 24.95 25.02 573,236 +0.24(+0.98%)
May 13, 2016 24.84 24.93 24.58 24.77 2,105,405 -0.09(-0.36%)
May 12, 2016 25.07 25.10 24.79 24.86 147,889 -0.17(-0.68%)
May 11, 2016 25.11 25.24 25.00 25.03 215,797 -0.08(-0.32%)
May 10, 2016 24.85 25.14 24.85 25.11 282,424 +0.32(+1.31%)
May 09, 2016 24.78 24.91 24.68 24.79 254,513 -0.01(-0.03%)
May 06, 2016 24.83 24.86 24.47 24.80 398,335 -0.11(-0.46%)
May 05, 2016 25.37 25.37 24.87 24.91 306,851 -0.54(-2.14%)
May 04, 2016 25.28 25.64 25.28 25.45 1,049,571 +0.00(+0.00%)
May 03, 2016 26.02 26.02 25.22 25.45 2,031,512 -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.