US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.55 23.66 23.52 23.56 80,928 -0.02(-0.07%)
Sep 29, 2014 23.45 23.65 23.43 23.57 108,957 -0.05(-0.20%)
Sep 26, 2014 23.45 23.66 23.35 23.62 118,987 +0.17(+0.74%)
Sep 25, 2014 23.82 23.87 23.41 23.45 680,021 -0.40(-1.68%)
Sep 24, 2014 23.83 23.89 23.72 23.85 733,668 +0.07(+0.29%)
Sep 23, 2014 23.97 24.01 23.78 23.78 186,496 -0.23(-0.98%)
Sep 22, 2014 24.15 24.17 23.95 24.01 231,953 -0.23(-0.94%)
Sep 19, 2014 24.25 24.31 24.06 24.24 698,259 +0.05(+0.23%)
Sep 18, 2014 24.07 24.23 24.07 24.19 660,003 +0.17(+0.72%)
Sep 17, 2014 23.93 24.12 23.92 24.01 283,553 +0.13(+0.52%)
Sep 16, 2014 23.73 23.91 23.73 23.89 206,574 +0.11(+0.46%)
Sep 15, 2014 24.16 24.17 23.77 23.78 109,621 -0.35(-1.46%)
Sep 12, 2014 24.15 24.19 23.92 24.13 216,950 -0.01(-0.03%)
Sep 11, 2014 23.83 24.14 23.83 24.14 182,602 +0.25(+1.05%)
Sep 10, 2014 23.97 23.98 23.72 23.89 97,885 -0.04(-0.16%)
Sep 09, 2014 24.20 24.20 23.87 23.93 195,733 -0.27(-1.13%)
Sep 08, 2014 24.16 24.24 24.09 24.20 215,262 +0.00(+0.00%)
Sep 05, 2014 23.97 24.23 23.97 24.20 149,556 +0.20(+0.81%)
Sep 04, 2014 24.07 24.10 23.96 24.01 159,923 -0.02(-0.10%)
Sep 03, 2014 24.04 24.09 23.98 24.03 466,493 +0.00(+0.00%)
Sep 02, 2014 24.04 24.04 23.86 24.03 92,121 +0.02(+0.07%)
Aug 29, 2014 23.93 24.01 24.01 24.01 219,186 +0.11(+0.46%)
Aug 28, 2014 23.84 23.93 23.78 23.90 218,481 -0.01(-0.03%)
Aug 27, 2014 23.80 23.93 23.80 23.91 149,813 +0.15(+0.63%)
Aug 26, 2014 23.68 23.82 23.65 23.76 183,702 +0.08(+0.33%)
Aug 25, 2014 23.67 23.79 23.57 23.68 142,547 +0.10(+0.43%)
Aug 22, 2014 23.58 23.64 23.49 23.58 65,643 +0.00(+0.00%)
Aug 21, 2014 23.56 23.61 23.50 23.58 64,114 +0.02(+0.10%)
Aug 20, 2014 23.48 23.57 23.46 23.56 289,152 +0.09(+0.40%)
Aug 19, 2014 23.63 23.63 23.47 23.47 892,094 -0.11(-0.46%)
Aug 18, 2014 23.63 23.65 23.51 23.57 314,868 +0.08(+0.33%)
Aug 15, 2014 23.58 23.65 23.38 23.50 224,505 -0.02(-0.10%)
Aug 14, 2014 23.46 23.57 23.46 23.52 736,251 +0.08(+0.33%)
Aug 13, 2014 23.47 23.53 23.39 23.44 119,280 +0.03(+0.13%)
Aug 12, 2014 23.37 23.46 23.32 23.41 740,370 +0.05(+0.20%)
Aug 11, 2014 23.38 23.46 23.29 23.36 493,567 +0.11(+0.47%)
Aug 08, 2014 23.27 23.28 23.08 23.25 123,424 +0.03(+0.13%)
Aug 07, 2014 23.47 23.56 23.12 23.22 259,055 -0.18(-0.77%)
Aug 06, 2014 23.59 23.60 23.32 23.40 382,336 -0.59(-2.48%)
Aug 05, 2014 23.78 24.08 23.78 24.00 111,961 +0.13(+0.56%)
Aug 04, 2014 23.94 24.00 23.74 23.86 298,905 -0.06(-0.26%)
Aug 01, 2014 24.05 24.11 23.81 23.93 438,784 -0.12(-0.49%)
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%)
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.