US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.20 27.24 26.90 27.03 1,142,488 -0.03(-0.12%)
Jun 29, 2017 27.38 27.38 26.88 27.07 291,954 -0.32(-1.16%)
Jun 28, 2017 27.12 27.48 27.06 27.38 1,676,902 +0.38(+1.40%)
Jun 27, 2017 27.10 27.34 26.99 27.01 218,169 -0.17(-0.63%)
Jun 26, 2017 27.25 27.37 27.11 27.18 226,239 +0.04(+0.15%)
Jun 23, 2017 26.99 27.20 26.65 27.14 422,023 +0.19(+0.71%)
Jun 22, 2017 26.92 27.08 26.82 26.95 789,877 +0.03(+0.12%)
Jun 21, 2017 27.34 27.34 26.83 26.91 325,780 -0.37(-1.34%)
Jun 20, 2017 27.72 27.78 27.08 27.28 501,244 -0.50(-1.80%)
Jun 19, 2017 28.06 28.06 27.71 27.78 330,400 -0.20(-0.71%)
Jun 16, 2017 28.02 28.22 27.77 27.98 1,621,097 -0.06(-0.21%)
Jun 15, 2017 28.15 28.17 27.95 28.04 1,746,962 -0.17(-0.62%)
Jun 14, 2017 28.32 28.32 28.06 28.21 196,808 -0.07(-0.24%)
Jun 13, 2017 28.28 28.32 28.09 28.28 662,012 +0.06(+0.21%)
Jun 12, 2017 27.75 28.23 27.69 28.22 861,221 +0.45(+1.62%)
Jun 09, 2017 27.96 28.12 27.68 27.77 1,266,440 -0.14(-0.51%)
Jun 08, 2017 27.85 28.05 27.75 27.91 101,252 +0.08(+0.30%)
Jun 07, 2017 28.07 28.12 27.76 27.83 68,532 -0.18(-0.65%)
Jun 06, 2017 27.94 28.11 27.88 28.01 491,638 +0.09(+0.33%)
Jun 05, 2017 27.95 27.95 27.80 27.92 204,848 -0.05(-0.18%)
Jun 02, 2017 27.66 28.04 27.63 27.97 337,874 +0.33(+1.21%)
Jun 01, 2017 27.35 27.73 27.35 27.64 558,725 +0.41(+1.50%)
May 31, 2017 27.25 27.29 27.00 27.23 411,843 +0.04(+0.15%)
May 30, 2017 27.15 27.38 27.10 27.19 215,761 +0.03(+0.09%)
May 26, 2017 27.24 27.45 27.15 27.16 275,463 -0.07(-0.27%)
May 25, 2017 27.17 27.31 27.06 27.24 145,904 +0.13(+0.49%)
May 24, 2017 27.17 27.20 26.97 27.10 310,012 -0.07(-0.28%)
May 23, 2017 27.31 27.35 27.13 27.18 110,166 -0.02(-0.06%)
May 22, 2017 27.06 27.28 27.03 27.20 804,632 +0.17(+0.65%)
May 19, 2017 26.83 27.22 26.75 27.02 581,832 +0.37(+1.41%)
May 18, 2017 26.45 26.80 26.36 26.65 370,663 +0.14(+0.53%)
May 17, 2017 26.84 26.88 26.46 26.50 319,315 -0.57(-2.12%)
May 16, 2017 27.07 27.17 26.78 27.08 210,395 +0.06(+0.22%)
May 15, 2017 26.88 27.15 26.83 27.02 249,524 +0.09(+0.34%)
May 12, 2017 26.60 27.04 26.47 26.93 827,264 +0.43(+1.63%)
May 11, 2017 27.11 27.13 26.50 26.50 283,095 -0.59(-2.18%)
May 10, 2017 27.22 27.37 26.99 27.09 170,739 -0.09(-0.34%)
May 09, 2017 27.38 27.38 27.03 27.18 435,866 -0.21(-0.76%)
May 08, 2017 27.25 27.42 26.95 27.39 578,575 +0.26(+0.95%)
May 05, 2017 26.77 27.18 26.74 27.13 464,466 +0.41(+1.53%)
May 04, 2017 27.30 27.30 26.40 26.72 2,717,679 -0.64(-2.34%)
May 03, 2017 28.27 28.42 27.32 27.36 571,249 -0.98(-3.47%)
May 02, 2017 28.27 28.36 28.05 28.34 498,281 +0.14(+0.50%)
May 01, 2017 28.39 28.39 28.10 28.20 372,526 -0.12(-0.44%)
Apr 28, 2017 28.70 28.70 28.22 28.33 331,412 -0.35(-1.22%)
Apr 27, 2017 28.85 28.96 28.66 28.68 170,041 -0.12(-0.40%)
Apr 26, 2017 28.69 28.94 28.62 28.79 2,074,873 +0.15(+0.52%)
Apr 25, 2017 28.39 28.71 28.39 28.64 869,508 +0.38(+1.36%)
Apr 24, 2017 28.31 28.41 28.17 28.26 392,740 +0.22(+0.80%)
Apr 21, 2017 28.23 28.27 27.97 28.04 372,400 -0.23(-0.82%)
Apr 20, 2017 28.31 28.54 28.19 28.27 1,647,742 -0.12(-0.41%)
Apr 19, 2017 28.30 28.48 28.29 28.39 3,245,034 +0.16(+0.56%)
Apr 18, 2017 28.14 28.27 28.05 28.23 454,800 +0.06(+0.21%)
Apr 17, 2017 27.97 28.24 27.90 28.17 198,411 +0.32(+1.17%)
Apr 13, 2017 28.05 28.14 27.83 27.85 526,928 -0.26(-0.92%)
Apr 12, 2017 27.95 28.17 27.86 28.10 264,881 +0.11(+0.39%)
Apr 11, 2017 27.76 28.04 27.76 28.00 306,837 +0.14(+0.51%)
Apr 10, 2017 27.95 28.08 27.69 27.85 1,172,622 +0.18(+0.66%)
Apr 07, 2017 27.54 27.78 27.49 27.67 193,865 +0.09(+0.33%)
Apr 06, 2017 27.52 27.64 27.35 27.58 237,113 +0.10(+0.36%)
Apr 05, 2017 27.68 27.82 27.45 27.48 409,297 -0.08(-0.30%)
Apr 04, 2017 27.25 27.66 27.25 27.56 618,168 +0.78(+2.92%)
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.