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 (%)
Jan 31, 2017 29.23 29.44 29.22 29.31 720,635 +0.05(+0.17%)
Jan 30, 2017 29.43 29.43 29.06 29.26 1,081,703 -0.26(-0.87%)
Jan 27, 2017 29.30 29.54 29.16 29.52 627,874 +0.27(+0.93%)
Jan 26, 2017 28.96 29.25 28.88 29.25 422,464 +0.26(+0.88%)
Jan 25, 2017 28.97 29.10 28.83 28.99 665,737 +0.05(+0.17%)
Jan 24, 2017 29.07 29.07 28.74 28.94 580,952 -0.21(-0.74%)
Jan 23, 2017 29.11 29.21 28.98 29.16 302,310 +0.11(+0.37%)
Jan 20, 2017 29.16 29.31 28.98 29.05 210,500 +0.02(+0.09%)
Jan 19, 2017 29.06 29.21 28.92 29.02 394,954 -0.04(-0.14%)
Jan 18, 2017 29.37 29.51 29.00 29.06 680,474 -0.29(-0.98%)
Jan 17, 2017 29.36 29.43 29.18 29.35 678,980 -0.02(-0.06%)
Jan 13, 2017 29.37 29.37 29.37 0 +0.26(+0.88%)
Jan 12, 2017 29.30 29.30 28.89 29.11 547,187 -0.21(-0.70%)
Jan 11, 2017 29.35 29.44 29.20 29.32 336,880 -0.09(-0.31%)
Jan 10, 2017 29.21 29.46 29.04 29.41 829,489 +0.22(+0.76%)
Jan 09, 2017 29.49 29.52 29.11 29.19 1,160,674 -0.31(-1.04%)
Jan 06, 2017 30.06 30.12 29.46 29.49 845,989 -0.38(-1.27%)
Jan 05, 2017 30.34 30.34 29.78 29.87 2,381,937 -0.31(-1.01%)
Jan 04, 2017 29.91 30.24 29.78 30.18 3,725,191 +0.42(+1.42%)
Jan 03, 2017 28.80 29.99 28.78 29.76 5,988,587 +1.26(+4.43%)
Dec 30, 2016 28.49 28.49 28.49 0 -0.18(-0.63%)
Dec 29, 2016 28.70 28.76 28.63 28.68 321,538 +0.02(+0.09%)
Dec 28, 2016 29.10 29.10 28.59 28.65 286,277 -0.31(-1.08%)
Dec 27, 2016 28.90 29.16 28.71 28.97 1,528,098 +0.03(+0.11%)
Dec 23, 2016 28.93 28.93 28.93 0 +0.23(+0.81%)
Dec 22, 2016 28.60 28.81 28.46 28.70 522,142 +0.36(+1.28%)
Dec 21, 2016 28.56 28.73 28.33 28.34 791,353 -0.21(-0.75%)
Dec 20, 2016 28.45 28.59 28.40 28.55 911,895 +0.18(+0.64%)
Dec 19, 2016 28.02 28.54 27.97 28.37 930,703 +0.56(+2.01%)
Dec 16, 2016 27.74 27.83 27.66 27.81 802,678 +0.17(+0.62%)
Dec 15, 2016 27.50 27.73 27.37 27.64 385,319 +0.17(+0.63%)
Dec 14, 2016 27.57 27.78 27.41 27.47 1,049,901 -0.11(-0.42%)
Dec 13, 2016 27.44 27.72 27.39 27.58 277,375 +0.27(+0.99%)
Dec 12, 2016 27.67 27.74 27.28 27.31 286,181 -0.43(-1.57%)
Dec 09, 2016 27.68 27.88 27.57 27.75 519,812 +0.01(+0.03%)
Dec 08, 2016 27.57 27.81 27.55 27.74 559,573 +0.14(+0.51%)
Dec 07, 2016 26.89 27.61 26.89 27.60 1,133,225 +0.76(+2.84%)
Dec 06, 2016 26.69 27.00 26.46 26.84 756,100 +0.20(+0.74%)
Dec 05, 2016 26.40 26.64 26.35 26.64 823,626 +0.33(+1.25%)
Dec 02, 2016 26.18 26.43 26.18 26.31 1,572,319 +0.16(+0.60%)
Dec 01, 2016 26.22 26.34 25.98 26.15 1,165,499 -0.07(-0.25%)
Nov 30, 2016 26.76 26.81 26.21 26.22 1,507,203 -0.53(-1.96%)
Nov 29, 2016 26.76 26.89 26.70 26.75 403,396 -0.04(-0.15%)
Nov 28, 2016 26.71 26.88 26.67 26.79 508,377 +0.05(+0.18%)
Nov 25, 2016 26.56 26.81 26.56 26.74 464,446 +0.23(+0.87%)
Nov 23, 2016 26.51 26.51 26.51 0 +0.09(+0.34%)
Nov 22, 2016 26.11 26.45 26.06 26.42 924,489 +0.34(+1.32%)
Nov 21, 2016 25.79 26.08 25.69 26.07 382,152 +0.39(+1.50%)
Nov 18, 2016 25.52 25.70 25.50 25.69 463,972 +0.20(+0.77%)
Nov 17, 2016 25.50 25.79 25.47 25.49 614,328 +0.05(+0.19%)
Nov 16, 2016 25.30 25.49 25.10 25.44 704,157 +0.07(+0.29%)
Nov 15, 2016 25.18 25.42 25.10 25.37 571,303 +0.13(+0.52%)
Nov 14, 2016 25.29 25.38 25.19 25.24 609,205 +0.05(+0.20%)
Nov 11, 2016 24.96 25.37 24.84 25.19 1,420,453 +0.27(+1.09%)
Nov 10, 2016 25.62 25.70 24.53 24.92 2,336,549 -0.57(-2.25%)
Nov 09, 2016 24.60 25.56 24.45 25.49 684,404 +0.54(+2.17%)
Nov 08, 2016 24.67 25.09 24.64 24.95 631,258 +0.39(+1.60%)
Nov 07, 2016 24.62 24.73 24.52 24.55 238,904 +0.21(+0.88%)
Nov 04, 2016 24.15 24.55 24.15 24.34 353,513 +0.25(+1.06%)
Nov 03, 2016 24.31 24.51 24.05 24.09 694,888 -0.23(-0.95%)
Nov 02, 2016 25.12 25.12 24.24 24.32 2,379,964 -0.89(-3.52%)
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.