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 (%)
Jun 30, 2014 23.65 23.78 23.60 23.73 171,550 +0.11(+0.46%)
Jun 27, 2014 23.48 23.66 23.45 23.62 268,726 +0.09(+0.40%)
Jun 26, 2014 23.51 23.53 23.40 23.53 74,306 +0.01(+0.03%)
Jun 25, 2014 23.33 23.54 23.29 23.52 107,875 +0.14(+0.60%)
Jun 24, 2014 23.49 23.63 23.37 23.38 141,466 -0.16(-0.67%)
Jun 23, 2014 23.49 23.55 23.42 23.54 198,419 +0.04(+0.17%)
Jun 20, 2014 23.52 23.58 23.38 23.50 518,658 +0.01(+0.03%)
Jun 19, 2014 23.52 23.56 23.39 23.49 280,805 +0.04(+0.17%)
Jun 18, 2014 23.15 23.48 23.15 23.45 209,268 +0.30(+1.31%)
Jun 17, 2014 23.02 23.25 22.93 23.15 162,208 +0.09(+0.37%)
Jun 16, 2014 23.22 23.26 22.89 23.07 140,618 -0.07(-0.30%)
Jun 13, 2014 22.86 23.19 22.59 23.14 105,188 +0.32(+1.40%)
Jun 12, 2014 22.92 22.92 22.68 22.82 200,662 -0.16(-0.68%)
Jun 11, 2014 23.03 23.03 22.87 22.97 74,749 -0.14(-0.61%)
Jun 10, 2014 23.21 23.24 23.08 23.11 99,548 -0.03(-0.13%)
Jun 06, 2014 23.24 23.28 23.12 23.14 118,338 -0.03(-0.13%)
Jun 05, 2014 23.10 23.17 22.83 23.17 270,329 +0.16(+0.68%)
Jun 04, 2014 22.98 23.12 22.98 23.02 1,953,544 -0.02(-0.10%)
Jun 03, 2014 23.13 23.21 23.03 23.04 927,059 -0.15(-0.64%)
Jun 02, 2014 23.45 23.45 23.18 23.19 1,925,992 -0.26(-1.13%)
May 30, 2014 23.31 23.46 23.31 23.45 97,345 +0.09(+0.37%)
May 29, 2014 23.31 23.45 23.27 23.37 357,337 +0.12(+0.50%)
May 28, 2014 23.20 23.34 23.10 23.25 135,297 +0.09(+0.37%)
May 27, 2014 23.26 23.26 23.10 23.17 108,797 -0.01(-0.03%)
May 23, 2014 23.03 23.17 23.17 23.17 176,879 +0.12(+0.54%)
May 22, 2014 22.82 23.09 22.82 23.05 135,309 +0.30(+1.30%)
May 21, 2014 22.83 22.92 22.74 22.75 157,388 -0.02(-0.10%)
May 20, 2014 23.07 23.14 22.73 22.78 101,873 -0.43(-1.84%)
May 19, 2014 23.05 23.25 23.05 23.21 137,349 +0.04(+0.17%)
May 16, 2014 23.17 23.17 22.97 23.17 1,023,858 +0.06(+0.27%)
May 15, 2014 23.04 23.13 22.92 23.10 53,321 +0.02(+0.07%)
May 14, 2014 23.20 23.24 23.04 23.09 108,247 -0.08(-0.34%)
May 13, 2014 23.31 23.33 23.17 23.17 213,934 -0.12(-0.53%)
May 12, 2014 23.14 23.45 22.87 23.29 239,126 +0.21(+0.91%)
May 09, 2014 22.79 23.09 22.65 23.08 163,080 +0.19(+0.82%)
May 08, 2014 22.67 23.22 22.67 22.89 99,613 +0.16(+0.68%)
May 07, 2014 22.72 22.78 22.52 22.74 97,769 +0.00(+0.00%)
May 06, 2014 23.07 23.07 22.72 22.74 124,625 -0.40(-1.71%)
May 05, 2014 23.05 23.19 22.95 23.14 160,521 +0.01(+0.03%)
May 02, 2014 23.00 23.35 23.00 23.13 216,409 +0.11(+0.47%)
May 01, 2014 22.89 23.03 22.85 23.02 657,505 +0.20(+0.89%)
Apr 30, 2014 22.43 22.84 22.43 22.82 240,159 +0.34(+1.52%)
Apr 29, 2014 22.28 22.52 22.28 22.47 177,274 +0.28(+1.26%)
Apr 28, 2014 22.43 22.44 21.98 22.19 272,913 -0.06(-0.28%)
Apr 25, 2014 22.56 22.71 22.25 22.26 163,953 -0.36(-1.58%)
Apr 24, 2014 22.93 22.93 22.59 22.61 388,431 -0.20(-0.89%)
Apr 23, 2014 22.96 23.00 22.79 22.82 191,171 -0.28(-1.21%)
Apr 22, 2014 22.91 23.17 22.87 23.10 268,388 +0.20(+0.88%)
Apr 21, 2014 22.98 23.00 22.84 22.89 185,051 -0.03(-0.14%)
Apr 17, 2014 22.72 22.93 22.93 22.93 197,318 +0.19(+0.82%)
Apr 16, 2014 22.63 22.75 22.51 22.74 124,303 +0.26(+1.14%)
Apr 15, 2014 22.48 22.54 22.12 22.48 1,712,696 +0.00(+0.00%)
Apr 14, 2014 22.51 22.57 22.32 22.48 338,038 +0.11(+0.49%)
Apr 11, 2014 22.68 22.79 22.36 22.37 591,103 -0.42(-1.84%)
Apr 10, 2014 23.24 23.32 22.79 22.79 478,102 -0.47(-2.01%)
Apr 09, 2014 23.22 23.26 23.06 23.26 973,141 +0.08(+0.34%)
Apr 08, 2014 22.83 23.20 22.79 23.18 1,680,750 +0.34(+1.50%)
Apr 07, 2014 23.03 23.07 22.78 22.84 394,951 -0.28(-1.21%)
Apr 04, 2014 23.61 23.63 23.08 23.12 687,889 -0.40(-1.69%)
Apr 03, 2014 23.73 23.73 23.46 23.52 834,622 -0.20(-0.85%)
Apr 02, 2014 23.67 23.75 23.64 23.72 250,170 +0.02(+0.10%)
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.