US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.37 24.37 23.97 24.04 209,689 -0.48(-1.95%)
Jul 30, 2014 24.55 24.65 24.37 24.52 247,570 -0.03(-0.13%)
Jul 29, 2014 25.16 25.31 24.40 24.55 1,466,324 +0.77(+3.22%)
Jul 28, 2014 23.76 23.82 23.68 23.79 106,859 +0.02(+0.07%)
Jul 25, 2014 23.74 23.90 23.72 23.77 115,347 -0.05(-0.23%)
Jul 24, 2014 23.72 23.91 23.72 23.83 94,494 +0.09(+0.40%)
Jul 23, 2014 23.70 23.76 23.65 23.73 124,375 +0.01(+0.03%)
Jul 22, 2014 23.73 23.79 23.68 23.72 115,679 +0.10(+0.43%)
Jul 21, 2014 23.77 23.78 23.61 23.62 98,217 -0.21(-0.89%)
Jul 18, 2014 23.68 23.85 23.67 23.83 408,700 +0.17(+0.73%)
Jul 17, 2014 23.81 23.92 23.59 23.66 516,633 -0.27(-1.14%)
Jul 16, 2014 23.87 23.96 23.84 23.93 514,049 +0.11(+0.46%)
Jul 15, 2014 23.95 24.05 23.72 23.83 100,811 -0.15(-0.62%)
Jul 14, 2014 23.98 24.06 23.93 23.97 78,243 +0.07(+0.29%)
Jul 11, 2014 23.77 23.93 23.69 23.90 142,066 +0.16(+0.66%)
Jul 10, 2014 23.50 23.81 23.49 23.75 97,169 -0.02(-0.07%)
Jul 09, 2014 23.72 23.82 23.65 23.76 434,367 +0.09(+0.40%)
Jul 08, 2014 23.86 23.86 23.56 23.67 596,769 -0.20(-0.85%)
Jul 07, 2014 23.91 23.97 23.84 23.87 99,906 -0.09(-0.39%)
Jul 03, 2014 23.93 23.97 23.97 23.97 104,672 +0.12(+0.49%)
Jul 02, 2014 23.81 23.86 23.80 23.85 148,450 +0.02(+0.07%)
Jul 01, 2014 23.78 23.90 23.72 23.83 168,179 +0.10(+0.43%)
Jun 30, 2014 23.65 23.78 23.60 23.73 171,564 +0.11(+0.46%)
Jun 27, 2014 23.47 23.65 23.45 23.62 268,749 +0.09(+0.40%)
Jun 26, 2014 23.51 23.53 23.39 23.53 74,312 +0.01(+0.03%)
Jun 25, 2014 23.32 23.54 23.29 23.52 107,884 +0.14(+0.60%)
Jun 24, 2014 23.49 23.63 23.37 23.38 141,478 -0.16(-0.67%)
Jun 23, 2014 23.49 23.55 23.42 23.54 198,436 +0.04(+0.17%)
Jun 20, 2014 23.52 23.58 23.37 23.50 518,702 +0.01(+0.03%)
Jun 19, 2014 23.52 23.55 23.39 23.49 280,830 +0.04(+0.17%)
Jun 18, 2014 23.15 23.48 23.15 23.45 209,286 +0.30(+1.31%)
Jun 17, 2014 23.02 23.25 22.93 23.15 162,222 +0.09(+0.37%)
Jun 16, 2014 23.22 23.26 22.89 23.06 140,630 -0.07(-0.30%)
Jun 13, 2014 22.85 23.19 22.59 23.13 105,197 +0.32(+1.40%)
Jun 12, 2014 22.92 22.92 22.68 22.81 200,679 -0.16(-0.68%)
Jun 11, 2014 23.02 23.03 22.87 22.97 74,756 -0.14(-0.61%)
Jun 10, 2014 23.21 23.24 23.08 23.11 99,557 -0.03(-0.13%)
Jun 06, 2014 23.23 23.27 23.12 23.14 118,348 -0.03(-0.13%)
Jun 05, 2014 23.09 23.17 22.83 23.17 270,352 +0.16(+0.68%)
Jun 04, 2014 22.98 23.12 22.98 23.02 1,953,712 -0.02(-0.10%)
Jun 03, 2014 23.13 23.21 23.02 23.04 927,139 -0.15(-0.64%)
Jun 02, 2014 23.45 23.45 23.18 23.19 1,926,158 -0.26(-1.13%)
May 30, 2014 23.30 23.46 23.30 23.45 97,354 +0.09(+0.37%)
May 29, 2014 23.30 23.44 23.27 23.37 357,368 +0.12(+0.50%)
May 28, 2014 23.20 23.34 23.10 23.25 135,309 +0.09(+0.37%)
May 27, 2014 23.26 23.26 23.09 23.16 108,807 -0.01(-0.03%)
May 23, 2014 23.02 23.17 23.17 23.17 176,895 +0.12(+0.54%)
May 22, 2014 22.82 23.09 22.82 23.05 135,320 +0.30(+1.30%)
May 21, 2014 22.83 22.92 22.74 22.75 157,402 -0.02(-0.10%)
May 20, 2014 23.07 23.14 22.73 22.78 101,881 -0.43(-1.84%)
May 19, 2014 23.05 23.25 23.05 23.20 137,361 +0.04(+0.17%)
May 16, 2014 23.16 23.17 22.97 23.16 1,023,946 +0.06(+0.27%)
May 15, 2014 23.04 23.13 22.92 23.10 53,325 +0.02(+0.07%)
May 14, 2014 23.20 23.23 23.04 23.09 108,257 -0.08(-0.34%)
May 13, 2014 23.30 23.33 23.16 23.16 213,953 -0.12(-0.53%)
May 12, 2014 23.13 23.45 22.87 23.29 239,146 +0.21(+0.91%)
May 09, 2014 22.78 23.09 22.64 23.08 163,094 +0.19(+0.82%)
May 08, 2014 22.67 23.22 22.67 22.89 99,621 +0.16(+0.68%)
May 07, 2014 22.72 22.78 22.52 22.74 97,778 +0.00(+0.00%)
May 06, 2014 23.06 23.06 22.72 22.74 124,636 -0.40(-1.71%)
May 05, 2014 23.05 23.19 22.95 23.13 160,534 +0.01(+0.03%)
May 02, 2014 23.00 23.35 23.00 23.13 216,427 +0.11(+0.47%)
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.