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 (%)
Dec 31, 2015 23.38 23.21 23.21 23.21 387,931 -0.27(-1.17%)
Dec 30, 2015 23.85 23.87 23.48 23.49 312,406 -0.31(-1.32%)
Dec 29, 2015 23.71 23.83 23.64 23.80 136,311 +0.20(+0.85%)
Dec 28, 2015 23.60 23.62 23.43 23.60 134,850 -0.02(-0.10%)
Dec 24, 2015 23.73 23.63 23.63 23.63 185,532 -0.11(-0.44%)
Dec 23, 2015 23.33 23.73 23.32 23.73 479,830 +0.51(+2.18%)
Dec 22, 2015 23.01 23.24 22.84 23.22 777,835 +0.27(+1.19%)
Dec 21, 2015 22.85 22.95 22.75 22.95 401,184 +0.21(+0.92%)
Dec 18, 2015 22.91 22.97 22.65 22.74 5,350,887 -0.26(-1.12%)
Dec 17, 2015 23.35 23.44 23.00 23.00 979,900 -0.31(-1.31%)
Dec 16, 2015 22.76 23.33 22.76 23.30 1,160,629 +0.60(+2.66%)
Dec 15, 2015 22.59 22.82 22.56 22.70 2,027,857 +0.23(+1.00%)
Dec 14, 2015 22.60 22.69 22.34 22.47 981,158 -0.09(-0.39%)
Dec 11, 2015 23.05 23.08 22.51 22.56 585,051 -0.71(-3.04%)
Dec 10, 2015 23.40 23.49 23.25 23.27 484,630 -0.08(-0.35%)
Dec 09, 2015 23.71 23.93 23.33 23.35 404,847 -0.39(-1.63%)
Dec 08, 2015 23.51 23.86 23.43 23.74 2,240,768 +0.09(+0.37%)
Dec 07, 2015 23.71 23.74 23.55 23.65 441,998 -0.10(-0.44%)
Dec 04, 2015 23.62 23.80 23.55 23.76 552,649 +0.20(+0.85%)
Dec 03, 2015 23.70 23.94 23.49 23.55 372,142 -0.28(-1.18%)
Dec 02, 2015 24.05 24.13 23.82 23.84 954,620 -0.23(-0.97%)
Dec 01, 2015 23.97 24.11 23.85 24.07 1,996,881 +0.17(+0.71%)
Nov 30, 2015 24.07 24.07 23.88 23.90 862,125 -0.08(-0.34%)
Nov 27, 2015 23.88 24.06 23.88 23.98 123,040 +0.09(+0.37%)
Nov 25, 2015 23.97 23.89 23.89 23.89 437,001 -0.07(-0.30%)
Nov 24, 2015 23.80 24.00 23.69 23.96 693,787 +0.10(+0.44%)
Nov 23, 2015 23.91 24.03 23.82 23.86 357,955 -0.04(-0.17%)
Nov 20, 2015 24.05 24.08 23.87 23.90 190,461 -0.08(-0.34%)
Nov 19, 2015 24.00 24.05 23.92 23.98 224,586 +0.00(+0.00%)
Nov 18, 2015 23.75 24.03 23.55 23.98 1,712,691 +0.31(+1.33%)
Nov 17, 2015 23.63 23.83 23.51 23.67 260,633 +0.06(+0.27%)
Nov 16, 2015 23.27 23.60 23.22 23.60 104,399 +0.35(+1.49%)
Nov 13, 2015 23.47 23.51 23.26 23.26 211,799 -0.23(-0.96%)
Nov 12, 2015 23.51 23.65 23.40 23.48 182,676 -0.20(-0.85%)
Nov 11, 2015 23.95 23.95 23.66 23.68 408,121 -0.13(-0.54%)
Nov 10, 2015 23.96 23.96 23.76 23.81 526,907 -0.16(-0.67%)
Nov 09, 2015 24.16 24.16 23.86 23.97 163,885 -0.19(-0.77%)
Nov 06, 2015 24.13 24.17 23.85 24.16 130,186 +0.00(+0.00%)
Nov 05, 2015 24.32 24.32 23.97 24.16 350,724 -0.13(-0.53%)
Nov 04, 2015 24.46 24.62 24.25 24.29 481,004 -0.16(-0.66%)
Nov 03, 2015 24.31 24.48 24.28 24.45 1,406,929 -0.03(-0.13%)
Nov 02, 2015 24.52 24.53 24.15 24.48 1,337,481 +0.43(+1.77%)
Oct 30, 2015 24.00 24.17 23.93 24.05 237,972 +0.09(+0.37%)
Oct 29, 2015 24.18 24.32 23.88 23.96 387,073 -0.25(-1.03%)
Oct 28, 2015 23.76 24.23 23.60 24.21 384,021 +0.55(+2.31%)
Oct 27, 2015 23.90 23.92 23.54 23.67 99,290 -0.33(-1.38%)
Oct 26, 2015 24.17 24.17 23.96 24.00 322,848 -0.10(-0.43%)
Oct 23, 2015 24.03 24.10 23.89 24.10 115,886 +0.27(+1.15%)
Oct 22, 2015 23.41 23.87 23.41 23.83 163,972 +0.51(+2.18%)
Oct 21, 2015 23.66 23.66 23.32 23.32 156,349 -0.27(-1.13%)
Oct 20, 2015 23.16 23.59 23.16 23.59 230,641 +0.39(+1.67%)
Oct 19, 2015 23.08 23.29 23.01 23.20 98,361 +0.05(+0.21%)
Oct 16, 2015 23.18 23.26 23.00 23.15 77,807 +0.03(+0.14%)
Oct 15, 2015 22.64 23.14 22.62 23.12 69,995 +0.57(+2.54%)
Oct 14, 2015 22.69 22.80 22.52 22.55 160,040 -0.15(-0.67%)
Oct 13, 2015 22.76 22.97 22.65 22.70 175,329 -0.12(-0.53%)
Oct 12, 2015 22.77 22.85 22.66 22.82 154,529 +0.08(+0.35%)
Oct 09, 2015 22.97 23.05 22.73 22.74 116,012 -0.21(-0.91%)
Oct 08, 2015 22.70 22.99 22.60 22.95 425,783 +0.22(+0.96%)
Oct 07, 2015 22.52 22.75 22.41 22.73 203,578 +0.34(+1.51%)
Oct 06, 2015 22.47 22.52 22.33 22.39 445,461 -0.02(-0.07%)
Oct 05, 2015 21.81 22.41 21.81 22.41 89,636 +0.74(+3.42%)
Oct 02, 2015 21.32 21.69 21.11 21.67 59,670 +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.