US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.20 27.24 26.90 27.03 1,142,389 -0.03(-0.12%)
Jun 29, 2017 27.38 27.38 26.88 27.07 291,929 -0.32(-1.16%)
Jun 28, 2017 27.12 27.48 27.06 27.39 1,676,757 +0.38(+1.40%)
Jun 27, 2017 27.10 27.34 26.99 27.01 218,150 -0.17(-0.63%)
Jun 26, 2017 27.25 27.37 27.12 27.18 226,219 +0.04(+0.15%)
Jun 23, 2017 26.99 27.20 26.66 27.14 421,987 +0.19(+0.71%)
Jun 22, 2017 26.92 27.09 26.82 26.95 789,809 +0.03(+0.12%)
Jun 21, 2017 27.34 27.34 26.83 26.91 325,752 -0.37(-1.34%)
Jun 20, 2017 27.72 27.78 27.08 27.28 501,201 -0.50(-1.80%)
Jun 19, 2017 28.06 28.06 27.71 27.78 330,372 -0.20(-0.71%)
Jun 16, 2017 28.02 28.22 27.77 27.98 1,620,957 -0.06(-0.21%)
Jun 15, 2017 28.16 28.17 27.95 28.04 1,746,811 -0.17(-0.62%)
Jun 14, 2017 28.32 28.32 28.06 28.21 196,791 -0.07(-0.24%)
Jun 13, 2017 28.28 28.32 28.10 28.28 661,955 +0.06(+0.21%)
Jun 12, 2017 27.76 28.23 27.69 28.22 861,146 +0.45(+1.62%)
Jun 09, 2017 27.96 28.12 27.68 27.77 1,266,330 -0.14(-0.51%)
Jun 08, 2017 27.85 28.05 27.76 27.91 101,243 +0.08(+0.30%)
Jun 07, 2017 28.07 28.12 27.76 27.83 68,526 -0.18(-0.65%)
Jun 06, 2017 27.94 28.11 27.88 28.01 491,596 +0.09(+0.33%)
Jun 05, 2017 27.95 27.95 27.81 27.92 204,830 -0.05(-0.18%)
Jun 02, 2017 27.66 28.04 27.63 27.97 337,845 +0.33(+1.21%)
Jun 01, 2017 27.35 27.73 27.35 27.64 558,677 +0.41(+1.50%)
May 31, 2017 27.26 27.29 27.01 27.23 411,808 +0.04(+0.15%)
May 30, 2017 27.16 27.38 27.11 27.19 215,743 +0.02(+0.09%)
May 26, 2017 27.24 27.46 27.16 27.16 275,440 -0.07(-0.28%)
May 25, 2017 27.17 27.31 27.06 27.24 145,891 +0.13(+0.49%)
May 24, 2017 27.17 27.21 26.97 27.11 309,985 -0.07(-0.28%)
May 23, 2017 27.31 27.36 27.13 27.18 110,157 -0.02(-0.06%)
May 22, 2017 27.06 27.28 27.03 27.20 804,562 +0.17(+0.65%)
May 19, 2017 26.83 27.22 26.76 27.02 581,782 +0.37(+1.41%)
May 18, 2017 26.46 26.81 26.36 26.65 370,631 +0.14(+0.53%)
May 17, 2017 26.84 26.88 26.46 26.51 319,288 -0.57(-2.12%)
May 16, 2017 27.07 27.17 26.78 27.08 210,377 +0.06(+0.22%)
May 15, 2017 26.88 27.16 26.83 27.02 249,502 +0.09(+0.34%)
May 12, 2017 26.60 27.04 26.47 26.93 827,192 +0.43(+1.63%)
May 11, 2017 27.11 27.13 26.50 26.50 283,071 -0.59(-2.18%)
May 10, 2017 27.22 27.37 26.99 27.09 170,724 -0.09(-0.34%)
May 09, 2017 27.38 27.38 27.03 27.18 435,828 -0.21(-0.76%)
May 08, 2017 27.25 27.42 26.95 27.39 578,525 +0.26(+0.95%)
May 05, 2017 26.77 27.18 26.74 27.13 464,425 +0.41(+1.53%)
May 04, 2017 27.30 27.30 26.40 26.72 2,717,444 -0.64(-2.34%)
May 03, 2017 28.27 28.42 27.32 27.36 571,200 -0.98(-3.47%)
May 02, 2017 28.27 28.36 28.06 28.35 498,238 +0.14(+0.50%)
May 01, 2017 28.39 28.39 28.11 28.21 372,494 -0.12(-0.44%)
Apr 28, 2017 28.71 28.71 28.22 28.33 331,384 -0.35(-1.22%)
Apr 27, 2017 28.86 28.96 28.66 28.68 170,026 -0.12(-0.40%)
Apr 26, 2017 28.70 28.94 28.62 28.80 2,074,694 +0.15(+0.52%)
Apr 25, 2017 28.40 28.71 28.40 28.65 869,433 +0.38(+1.36%)
Apr 24, 2017 28.31 28.41 28.18 28.26 392,706 +0.22(+0.80%)
Apr 21, 2017 28.23 28.27 27.97 28.04 372,368 -0.23(-0.82%)
Apr 20, 2017 28.31 28.54 28.19 28.27 1,647,600 -0.12(-0.41%)
Apr 19, 2017 28.31 28.48 28.30 28.39 3,244,753 +0.16(+0.56%)
Apr 18, 2017 28.14 28.27 28.06 28.23 454,761 +0.06(+0.21%)
Apr 17, 2017 27.97 28.24 27.91 28.17 198,394 +0.32(+1.17%)
Apr 13, 2017 28.06 28.15 27.83 27.85 526,882 -0.26(-0.92%)
Apr 12, 2017 27.95 28.17 27.86 28.11 264,859 +0.11(+0.39%)
Apr 11, 2017 27.76 28.04 27.76 28.00 306,810 +0.14(+0.51%)
Apr 10, 2017 27.95 28.08 27.69 27.86 1,172,521 +0.18(+0.66%)
Apr 07, 2017 27.54 27.78 27.49 27.67 193,849 +0.09(+0.33%)
Apr 06, 2017 27.52 27.64 27.35 27.58 237,093 +0.10(+0.36%)
Apr 05, 2017 27.68 27.82 27.45 27.48 409,262 -0.08(-0.30%)
Apr 04, 2017 27.26 27.66 27.26 27.56 618,114 +0.78(+2.92%)
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.