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 (%)
Sep 30, 2016 26.71 26.71 26.44 26.44 629,023 -0.16(-0.62%)
Sep 29, 2016 26.81 26.85 26.51 26.61 292,160 -0.21(-0.77%)
Sep 28, 2016 26.71 26.82 26.40 26.81 346,006 +0.21(+0.80%)
Sep 27, 2016 26.49 26.67 26.44 26.60 715,577 +0.10(+0.37%)
Sep 26, 2016 26.57 26.67 26.48 26.50 473,802 -0.16(-0.62%)
Sep 23, 2016 26.63 26.71 26.52 26.67 825,020 +0.04(+0.15%)
Sep 22, 2016 26.30 26.66 26.06 26.63 797,180 +0.51(+1.97%)
Sep 21, 2016 26.01 26.32 25.75 26.11 2,275,846 +0.17(+0.66%)
Sep 20, 2016 26.37 26.41 25.93 25.94 191,331 -0.30(-1.15%)
Sep 19, 2016 26.34 26.34 26.10 26.24 268,890 +0.02(+0.06%)
Sep 16, 2016 26.26 26.32 25.98 26.23 891,859 -0.07(-0.28%)
Sep 15, 2016 25.93 26.34 25.93 26.30 155,851 +0.35(+1.35%)
Sep 14, 2016 26.06 26.13 25.88 25.95 367,022 +0.00(+0.00%)
Sep 13, 2016 26.48 26.48 25.79 25.95 668,228 -0.67(-2.51%)
Sep 12, 2016 25.61 26.67 25.59 26.62 824,587 +0.86(+3.35%)
Sep 09, 2016 26.42 26.52 25.75 25.75 765,844 -0.88(-3.30%)
Sep 08, 2016 26.59 26.69 26.55 26.63 574,984 -0.01(-0.03%)
Sep 07, 2016 26.40 26.66 26.40 26.64 422,212 +0.22(+0.83%)
Sep 06, 2016 26.45 26.52 26.30 26.42 237,664 +0.05(+0.19%)
Sep 02, 2016 26.15 26.37 26.37 26.37 595,709 +0.32(+1.22%)
Sep 01, 2016 26.23 26.34 26.03 26.06 2,204,063 -0.20(-0.75%)
Aug 31, 2016 26.26 26.29 26.01 26.25 421,436 +0.00(+0.00%)
Aug 30, 2016 26.27 26.50 26.18 26.25 924,007 -0.03(-0.12%)
Aug 29, 2016 26.03 26.31 26.00 26.28 628,818 +0.33(+1.26%)
Aug 26, 2016 26.06 26.28 25.76 25.96 862,115 -0.13(-0.50%)
Aug 25, 2016 25.85 26.09 25.85 26.09 269,486 +0.13(+0.50%)
Aug 24, 2016 25.99 26.09 25.90 25.96 530,405 -0.02(-0.06%)
Aug 23, 2016 26.00 26.15 25.93 25.97 862,800 +0.08(+0.31%)
Aug 22, 2016 25.95 26.00 25.74 25.89 902,964 -0.01(-0.03%)
Aug 19, 2016 26.14 26.28 25.74 25.90 691,005 -0.25(-0.97%)
Aug 18, 2016 26.10 26.17 25.97 26.15 653,532 +0.14(+0.53%)
Aug 17, 2016 26.14 26.16 25.74 26.01 352,266 -0.15(-0.56%)
Aug 16, 2016 26.59 26.68 26.14 26.16 307,106 -0.40(-1.50%)
Aug 15, 2016 26.60 26.68 26.50 26.56 760,274 -0.01(-0.03%)
Aug 12, 2016 26.81 26.81 26.48 26.57 549,682 -0.24(-0.88%)
Aug 11, 2016 27.02 27.07 26.79 26.81 2,042,373 -0.14(-0.51%)
Aug 10, 2016 27.19 27.20 26.92 26.94 589,150 -0.20(-0.75%)
Aug 09, 2016 27.11 27.19 27.07 27.15 185,874 +0.03(+0.12%)
Aug 08, 2016 27.16 27.27 27.02 27.11 523,255 -0.11(-0.39%)
Aug 05, 2016 27.48 27.52 27.20 27.22 401,557 -0.20(-0.71%)
Aug 04, 2016 27.44 27.53 27.20 27.42 418,179 -0.04(-0.15%)
Aug 03, 2016 27.39 27.47 27.23 27.46 383,310 +0.05(+0.18%)
Aug 02, 2016 27.82 27.88 27.26 27.41 649,380 -0.53(-1.90%)
Aug 01, 2016 28.08 28.16 27.84 27.94 576,933 -0.15(-0.55%)
Jul 29, 2016 27.75 28.18 27.75 28.09 287,376 +0.33(+1.17%)
Jul 28, 2016 27.95 27.95 27.70 27.77 147,430 -0.24(-0.87%)
Jul 27, 2016 28.12 28.14 27.84 28.01 626,811 -0.07(-0.26%)
Jul 26, 2016 28.08 28.17 27.90 28.08 228,969 -0.06(-0.20%)
Jul 25, 2016 28.04 28.22 27.95 28.14 391,694 +0.15(+0.52%)
Jul 22, 2016 27.35 28.10 27.35 28.00 2,901,969 +0.72(+2.63%)
Jul 21, 2016 27.68 27.75 27.24 27.28 5,676,679 -0.42(-1.50%)
Jul 20, 2016 27.80 27.80 27.58 27.69 254,531 -0.07(-0.26%)
Jul 19, 2016 28.01 28.03 27.72 27.77 600,036 -0.26(-0.93%)
Jul 18, 2016 28.18 28.18 27.94 28.03 1,134,939 -0.21(-0.75%)
Jul 15, 2016 28.27 28.37 28.13 28.24 2,639,570 +0.03(+0.12%)
Jul 14, 2016 28.27 28.45 28.18 28.21 435,243 +0.01(+0.03%)
Jul 13, 2016 28.02 28.41 27.95 28.20 1,714,757 +0.15(+0.52%)
Jul 12, 2016 27.91 28.22 27.72 28.05 439,316 +0.19(+0.67%)
Jul 11, 2016 27.71 27.86 27.60 27.86 855,953 +0.29(+1.03%)
Jul 08, 2016 27.16 27.64 27.03 27.58 435,982 +0.55(+2.05%)
Jul 07, 2016 27.03 27.14 26.75 27.03 411,486 -0.08(-0.30%)
Jul 06, 2016 26.94 27.11 26.66 27.11 1,102,058 +0.13(+0.48%)
Jul 05, 2016 27.18 27.18 26.89 26.98 968,892 -0.18(-0.66%)
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.