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 (%)
Oct 31, 2016 25.87 25.87 25.67 25.77 459,410 -0.13(-0.51%)
Oct 28, 2016 26.11 26.30 25.86 25.90 291,065 -0.21(-0.79%)
Oct 27, 2016 25.70 26.24 25.56 26.11 588,861 +0.43(+1.66%)
Oct 26, 2016 25.70 25.99 25.64 25.68 176,943 -0.17(-0.67%)
Oct 25, 2016 26.05 26.08 25.81 25.85 355,951 -0.20(-0.76%)
Oct 24, 2016 25.86 26.16 25.86 26.05 604,521 +0.34(+1.34%)
Oct 21, 2016 25.65 25.83 25.57 25.70 446,408 -0.08(-0.32%)
Oct 20, 2016 26.01 26.02 25.74 25.79 569,118 -0.34(-1.29%)
Oct 19, 2016 26.05 26.21 25.97 26.12 457,923 +0.14(+0.54%)
Oct 18, 2016 25.98 26.08 25.93 25.98 680,914 +0.19(+0.73%)
Oct 17, 2016 25.81 25.92 25.66 25.79 139,486 -0.07(-0.25%)
Oct 14, 2016 26.03 26.20 25.83 25.86 508,679 +0.01(+0.03%)
Oct 13, 2016 25.81 25.97 25.61 25.85 651,956 -0.11(-0.41%)
Oct 12, 2016 25.99 26.09 25.88 25.96 592,385 +0.02(+0.09%)
Oct 11, 2016 26.08 26.18 25.83 25.93 267,518 -0.21(-0.82%)
Oct 10, 2016 25.97 26.17 25.90 26.15 107,677 +0.28(+1.08%)
Oct 07, 2016 26.01 26.12 25.64 25.87 792,098 -0.11(-0.41%)
Oct 06, 2016 26.07 26.11 25.77 25.97 178,077 -0.09(-0.35%)
Oct 05, 2016 26.28 26.28 25.93 26.06 510,246 -0.16(-0.59%)
Oct 04, 2016 26.43 26.52 26.00 26.22 1,158,362 -0.21(-0.78%)
Oct 03, 2016 26.43 26.46 26.20 26.43 762,580 -0.02(-0.06%)
Sep 30, 2016 26.70 26.70 26.44 26.44 629,078 -0.16(-0.62%)
Sep 29, 2016 26.81 26.85 26.51 26.61 292,185 -0.21(-0.77%)
Sep 28, 2016 26.70 26.82 26.40 26.81 346,036 +0.21(+0.80%)
Sep 27, 2016 26.48 26.67 26.43 26.60 715,639 +0.10(+0.37%)
Sep 26, 2016 26.57 26.67 26.47 26.50 473,843 -0.16(-0.62%)
Sep 23, 2016 26.62 26.70 26.51 26.66 825,091 +0.04(+0.15%)
Sep 22, 2016 26.30 26.66 26.06 26.62 797,248 +0.51(+1.97%)
Sep 21, 2016 26.01 26.31 25.74 26.11 2,276,042 +0.17(+0.66%)
Sep 20, 2016 26.37 26.40 25.93 25.94 191,347 -0.30(-1.15%)
Sep 19, 2016 26.34 26.34 26.09 26.24 268,913 +0.02(+0.06%)
Sep 16, 2016 26.26 26.31 25.98 26.22 891,936 -0.07(-0.28%)
Sep 15, 2016 25.92 26.34 25.92 26.30 155,864 +0.35(+1.35%)
Sep 14, 2016 26.05 26.13 25.87 25.95 367,054 +0.00(+0.00%)
Sep 13, 2016 26.48 26.48 25.78 25.95 668,285 -0.67(-2.51%)
Sep 12, 2016 25.60 26.67 25.59 26.62 824,658 +0.86(+3.35%)
Sep 09, 2016 26.42 26.52 25.75 25.75 765,910 -0.88(-3.30%)
Sep 08, 2016 26.59 26.69 26.55 26.63 575,034 -0.01(-0.03%)
Sep 07, 2016 26.40 26.66 26.40 26.64 422,249 +0.22(+0.83%)
Sep 06, 2016 26.44 26.52 26.30 26.42 237,684 +0.05(+0.19%)
Sep 02, 2016 26.15 26.37 26.37 26.37 595,761 +0.32(+1.22%)
Sep 01, 2016 26.23 26.34 26.03 26.05 2,204,254 -0.20(-0.75%)
Aug 31, 2016 26.26 26.29 26.00 26.25 421,472 +0.00(+0.00%)
Aug 30, 2016 26.27 26.50 26.18 26.25 924,087 -0.03(-0.12%)
Aug 29, 2016 26.03 26.31 26.00 26.28 628,872 +0.33(+1.26%)
Aug 26, 2016 26.05 26.28 25.76 25.96 862,189 -0.13(-0.50%)
Aug 25, 2016 25.85 26.09 25.85 26.09 269,509 +0.13(+0.50%)
Aug 24, 2016 25.99 26.09 25.90 25.96 530,450 -0.02(-0.06%)
Aug 23, 2016 26.00 26.15 25.93 25.97 862,874 +0.08(+0.31%)
Aug 22, 2016 25.95 26.00 25.74 25.89 903,042 -0.01(-0.03%)
Aug 19, 2016 26.13 26.27 25.74 25.90 691,064 -0.25(-0.97%)
Aug 18, 2016 26.09 26.17 25.96 26.15 653,588 +0.14(+0.53%)
Aug 17, 2016 26.14 26.16 25.74 26.01 352,296 -0.15(-0.56%)
Aug 16, 2016 26.58 26.68 26.14 26.16 307,133 -0.40(-1.50%)
Aug 15, 2016 26.60 26.68 26.50 26.56 760,339 -0.01(-0.03%)
Aug 12, 2016 26.80 26.81 26.48 26.57 549,730 -0.24(-0.88%)
Aug 11, 2016 27.01 27.07 26.79 26.80 2,042,549 -0.14(-0.51%)
Aug 10, 2016 27.19 27.20 26.92 26.94 589,201 -0.20(-0.75%)
Aug 09, 2016 27.11 27.19 27.06 27.15 185,891 +0.03(+0.12%)
Aug 08, 2016 27.16 27.27 27.02 27.11 523,300 -0.11(-0.39%)
Aug 05, 2016 27.48 27.52 27.20 27.22 401,592 -0.20(-0.71%)
Aug 04, 2016 27.44 27.52 27.19 27.41 418,215 -0.04(-0.15%)
Aug 03, 2016 27.39 27.46 27.23 27.45 383,343 +0.05(+0.18%)
Aug 02, 2016 27.82 27.88 27.26 27.41 649,436 -0.53(-1.90%)
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.