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 (%)
Dec 31, 2015 23.38 23.21 23.21 23.21 387,964 -0.27(-1.17%)
Dec 30, 2015 23.85 23.87 23.48 23.49 312,433 -0.31(-1.32%)
Dec 29, 2015 23.71 23.82 23.64 23.80 136,323 +0.20(+0.85%)
Dec 28, 2015 23.60 23.62 23.43 23.60 134,862 -0.02(-0.10%)
Dec 24, 2015 23.73 23.62 23.62 23.62 185,548 -0.11(-0.45%)
Dec 23, 2015 23.33 23.73 23.32 23.73 479,872 +0.51(+2.18%)
Dec 22, 2015 23.01 23.24 22.84 23.22 777,903 +0.27(+1.19%)
Dec 21, 2015 22.85 22.95 22.75 22.95 401,218 +0.21(+0.92%)
Dec 18, 2015 22.91 22.97 22.65 22.74 5,351,350 -0.26(-1.12%)
Dec 17, 2015 23.35 23.44 23.00 23.00 979,985 -0.31(-1.31%)
Dec 16, 2015 22.76 23.33 22.76 23.30 1,160,730 +0.60(+2.66%)
Dec 15, 2015 22.59 22.82 22.56 22.70 2,028,033 +0.23(+1.00%)
Dec 14, 2015 22.60 22.69 22.34 22.47 981,243 -0.09(-0.39%)
Dec 11, 2015 23.05 23.08 22.51 22.56 585,101 -0.71(-3.04%)
Dec 10, 2015 23.40 23.49 23.25 23.27 484,672 -0.08(-0.35%)
Dec 09, 2015 23.70 23.93 23.33 23.35 404,882 -0.39(-1.63%)
Dec 08, 2015 23.51 23.86 23.43 23.74 2,240,962 +0.09(+0.37%)
Dec 07, 2015 23.70 23.73 23.54 23.65 442,036 -0.10(-0.44%)
Dec 04, 2015 23.62 23.79 23.54 23.75 552,697 +0.20(+0.85%)
Dec 03, 2015 23.70 23.94 23.49 23.55 372,174 -0.28(-1.18%)
Dec 02, 2015 24.05 24.13 23.82 23.83 954,703 -0.23(-0.97%)
Dec 01, 2015 23.97 24.10 23.85 24.07 1,997,054 +0.17(+0.71%)
Nov 30, 2015 24.07 24.07 23.88 23.90 862,199 -0.08(-0.34%)
Nov 27, 2015 23.87 24.06 23.87 23.98 123,051 +0.09(+0.37%)
Nov 25, 2015 23.97 23.89 23.89 23.89 437,038 -0.07(-0.30%)
Nov 24, 2015 23.79 24.00 23.69 23.96 693,847 +0.10(+0.44%)
Nov 23, 2015 23.91 24.03 23.82 23.86 357,986 -0.04(-0.17%)
Nov 20, 2015 24.04 24.08 23.87 23.90 190,477 -0.08(-0.34%)
Nov 19, 2015 23.99 24.04 23.91 23.98 224,606 +0.00(+0.00%)
Nov 18, 2015 23.75 24.03 23.54 23.98 1,712,839 +0.31(+1.33%)
Nov 17, 2015 23.63 23.83 23.51 23.66 260,656 +0.06(+0.27%)
Nov 16, 2015 23.27 23.60 23.21 23.60 104,408 +0.35(+1.49%)
Nov 13, 2015 23.46 23.51 23.25 23.25 211,817 -0.23(-0.96%)
Nov 12, 2015 23.51 23.65 23.40 23.48 182,691 -0.20(-0.85%)
Nov 11, 2015 23.95 23.95 23.66 23.68 408,156 -0.13(-0.54%)
Nov 10, 2015 23.95 23.96 23.75 23.81 526,952 -0.16(-0.67%)
Nov 09, 2015 24.16 24.16 23.86 23.97 163,900 -0.19(-0.77%)
Nov 06, 2015 24.12 24.16 23.85 24.16 130,197 +0.00(+0.00%)
Nov 05, 2015 24.32 24.32 23.97 24.16 350,755 -0.13(-0.53%)
Nov 04, 2015 24.46 24.62 24.25 24.28 481,045 -0.16(-0.66%)
Nov 03, 2015 24.31 24.48 24.28 24.45 1,407,051 -0.03(-0.13%)
Nov 02, 2015 24.52 24.53 24.15 24.48 1,337,597 +0.43(+1.77%)
Oct 30, 2015 23.99 24.17 23.93 24.05 237,993 +0.09(+0.37%)
Oct 29, 2015 24.18 24.32 23.87 23.96 387,106 -0.25(-1.03%)
Oct 28, 2015 23.75 24.23 23.60 24.21 384,055 +0.55(+2.31%)
Oct 27, 2015 23.90 23.92 23.54 23.66 99,299 -0.33(-1.38%)
Oct 26, 2015 24.16 24.16 23.96 23.99 322,875 -0.10(-0.43%)
Oct 23, 2015 24.03 24.10 23.89 24.10 115,896 +0.27(+1.15%)
Oct 22, 2015 23.41 23.87 23.41 23.83 163,987 +0.51(+2.18%)
Oct 21, 2015 23.66 23.66 23.32 23.32 156,362 -0.27(-1.13%)
Oct 20, 2015 23.16 23.58 23.16 23.58 230,661 +0.39(+1.67%)
Oct 19, 2015 23.08 23.29 23.01 23.20 98,370 +0.05(+0.21%)
Oct 16, 2015 23.18 23.25 23.00 23.15 77,813 +0.03(+0.14%)
Oct 15, 2015 22.63 23.13 22.62 23.12 70,001 +0.57(+2.54%)
Oct 14, 2015 22.69 22.80 22.52 22.55 160,053 -0.15(-0.67%)
Oct 13, 2015 22.75 22.97 22.65 22.70 175,344 -0.12(-0.53%)
Oct 12, 2015 22.77 22.85 22.66 22.82 154,543 +0.08(+0.35%)
Oct 09, 2015 22.96 23.04 22.73 22.74 116,022 -0.21(-0.91%)
Oct 08, 2015 22.70 22.99 22.59 22.95 425,820 +0.22(+0.96%)
Oct 07, 2015 22.51 22.75 22.41 22.73 203,596 +0.34(+1.51%)
Oct 06, 2015 22.46 22.51 22.33 22.39 445,500 -0.02(-0.07%)
Oct 05, 2015 21.81 22.41 21.81 22.41 89,644 +0.74(+3.42%)
Oct 02, 2015 21.32 21.68 21.10 21.67 59,675 +0.20(+0.94%)
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.