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 23.98 24.05 209,671 -0.48(-1.95%)
Jul 30, 2014 24.55 24.65 24.37 24.52 247,549 -0.03(-0.13%)
Jul 29, 2014 25.16 25.31 24.41 24.55 1,466,197 +0.77(+3.22%)
Jul 28, 2014 23.76 23.82 23.69 23.79 106,850 +0.02(+0.07%)
Jul 25, 2014 23.74 23.90 23.73 23.77 115,337 -0.05(-0.23%)
Jul 24, 2014 23.72 23.91 23.72 23.83 94,486 +0.09(+0.40%)
Jul 23, 2014 23.70 23.76 23.65 23.73 124,364 +0.01(+0.03%)
Jul 22, 2014 23.73 23.79 23.68 23.73 115,669 +0.10(+0.43%)
Jul 21, 2014 23.77 23.78 23.61 23.62 98,208 -0.21(-0.89%)
Jul 18, 2014 23.69 23.85 23.67 23.84 408,665 +0.17(+0.73%)
Jul 17, 2014 23.81 23.92 23.59 23.66 516,589 -0.27(-1.14%)
Jul 16, 2014 23.87 23.96 23.84 23.94 514,005 +0.11(+0.46%)
Jul 15, 2014 23.95 24.05 23.73 23.83 100,803 -0.15(-0.62%)
Jul 14, 2014 23.98 24.06 23.94 23.98 78,237 +0.07(+0.29%)
Jul 11, 2014 23.77 23.94 23.69 23.91 142,053 +0.16(+0.66%)
Jul 10, 2014 23.51 23.81 23.50 23.75 97,160 -0.02(-0.07%)
Jul 09, 2014 23.73 23.82 23.66 23.76 434,330 +0.09(+0.40%)
Jul 08, 2014 23.86 23.86 23.56 23.67 596,717 -0.20(-0.85%)
Jul 07, 2014 23.91 23.97 23.84 23.87 99,898 -0.09(-0.39%)
Jul 03, 2014 23.93 23.97 23.97 23.97 104,663 +0.12(+0.49%)
Jul 02, 2014 23.81 23.87 23.80 23.85 148,437 +0.02(+0.07%)
Jul 01, 2014 23.78 23.91 23.72 23.84 168,164 +0.10(+0.43%)
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%)
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.