US Telecommunications Ishares ETF (NY: IYZ )

24.77 +0.04 (+0.18%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.89 23.09 22.83 22.83 2,639,539 -0.14(-0.63%)
Aug 28, 2015 22.78 23.03 22.71 22.98 101,096 +0.17(+0.74%)
Aug 27, 2015 22.70 22.86 22.47 22.81 490,113 +0.38(+1.68%)
Aug 26, 2015 22.23 22.50 21.91 22.43 596,022 +0.57(+2.60%)
Aug 25, 2015 22.59 22.83 21.83 21.87 668,639 -0.28(-1.27%)
Aug 24, 2015 21.60 22.92 19.66 22.15 477,223 -0.96(-4.16%)
Aug 21, 2015 23.08 23.47 23.00 23.11 376,618 -0.21(-0.89%)
Aug 20, 2015 23.68 23.71 23.32 23.32 179,511 -0.54(-2.25%)
Aug 19, 2015 23.90 23.98 23.61 23.85 77,914 -0.11(-0.47%)
Aug 18, 2015 24.10 24.16 23.96 23.96 155,036 -0.15(-0.63%)
Aug 17, 2015 23.73 24.19 23.73 24.12 167,322 +0.31(+1.31%)
Aug 14, 2015 23.48 23.82 23.41 23.80 76,274 +0.35(+1.50%)
Aug 13, 2015 23.45 23.61 23.37 23.45 58,417 -0.02(-0.07%)
Aug 12, 2015 23.41 23.52 23.01 23.47 635,005 -0.11(-0.48%)
Aug 11, 2015 23.34 23.68 23.32 23.58 133,703 +0.10(+0.41%)
Aug 10, 2015 23.01 23.57 23.01 23.48 198,228 +0.57(+2.48%)
Aug 07, 2015 22.97 23.05 22.86 22.91 83,037 -0.21(-0.90%)
Aug 06, 2015 23.27 23.32 22.88 23.12 236,612 -0.11(-0.48%)
Aug 05, 2015 23.34 23.54 23.18 23.24 124,174 +0.01(+0.03%)
Aug 04, 2015 23.46 23.46 23.11 23.23 553,000 -0.13(-0.55%)
Aug 03, 2015 23.32 23.46 23.20 23.36 195,619 +0.08(+0.34%)
Jul 31, 2015 22.88 23.52 22.88 23.28 119,242 +0.42(+1.82%)
Jul 30, 2015 22.58 22.92 22.58 22.86 108,141 +0.34(+1.53%)
Jul 29, 2015 22.31 22.65 22.23 22.51 84,083 +0.20(+0.90%)
Jul 28, 2015 22.35 22.44 22.07 22.31 92,300 +0.08(+0.36%)
Jul 27, 2015 22.28 22.37 22.09 22.23 190,163 -0.16(-0.71%)
Jul 24, 2015 22.83 22.91 22.38 22.39 147,395 -0.46(-2.03%)
Jul 23, 2015 22.91 23.05 22.80 22.86 105,727 -0.01(-0.03%)
Jul 22, 2015 23.00 23.01 22.81 22.87 150,623 -0.18(-0.80%)
Jul 21, 2015 23.13 23.26 23.01 23.05 125,487 -0.23(-1.00%)
Jul 20, 2015 23.39 23.39 23.12 23.28 248,716 -0.06(-0.27%)
Jul 17, 2015 23.49 23.49 23.34 23.35 144,430 -0.14(-0.58%)
Jul 16, 2015 23.32 23.55 23.32 23.48 55,843 +0.31(+1.35%)
Jul 15, 2015 23.36 23.39 23.11 23.17 93,581 -0.18(-0.79%)
Jul 14, 2015 23.16 23.38 23.14 23.36 143,730 +0.16(+0.69%)
Jul 13, 2015 23.12 23.20 23.04 23.20 187,008 +0.20(+0.87%)
Jul 10, 2015 22.85 23.02 22.85 22.99 90,832 +0.33(+1.45%)
Jul 09, 2015 22.98 23.00 22.64 22.67 163,147 -0.02(-0.11%)
Jul 08, 2015 22.98 23.00 22.63 22.69 185,424 -0.43(-1.87%)
Jul 07, 2015 23.18 23.30 22.74 23.12 121,915 -0.02(-0.07%)
Jul 06, 2015 23.24 23.28 23.04 23.14 151,265 -0.25(-1.06%)
Jul 02, 2015 23.37 23.39 23.39 23.39 287,287 -0.14(-0.61%)
Jul 01, 2015 23.60 23.60 23.41 23.53 963,197 +0.08(+0.34%)
Jun 30, 2015 23.63 23.73 23.38 23.45 317,199 +0.03(+0.14%)
Jun 29, 2015 23.77 23.85 23.40 23.42 384,040 -0.50(-2.08%)
Jun 26, 2015 24.16 24.19 23.85 23.92 946,108 -0.23(-0.96%)
Jun 25, 2015 24.32 24.33 24.12 24.15 273,592 -0.06(-0.23%)
Jun 24, 2015 24.44 24.45 24.20 24.20 321,501 -0.24(-0.98%)
Jun 23, 2015 24.37 24.52 24.36 24.44 224,480 +0.17(+0.69%)
Jun 22, 2015 24.23 24.35 24.21 24.28 182,824 +0.18(+0.76%)
Jun 19, 2015 24.17 24.22 24.08 24.09 1,258,301 -0.09(-0.36%)
Jun 18, 2015 23.97 24.25 23.97 24.18 194,297 +0.27(+1.13%)
Jun 17, 2015 24.01 24.09 23.85 23.91 273,948 -0.04(-0.17%)
Jun 16, 2015 23.84 23.98 23.81 23.95 173,915 +0.09(+0.37%)
Jun 15, 2015 23.91 23.96 23.71 23.86 313,362 -0.17(-0.69%)
Jun 12, 2015 24.06 24.18 24.01 24.03 273,810 -0.06(-0.26%)
Jun 11, 2015 23.98 24.10 23.98 24.09 139,812 +0.10(+0.43%)
Jun 10, 2015 23.77 24.06 23.77 23.99 289,058 +0.29(+1.24%)
Jun 09, 2015 23.81 23.85 23.58 23.70 305,364 -0.12(-0.50%)
Jun 08, 2015 23.85 23.89 23.75 23.82 195,809 -0.02(-0.07%)
Jun 05, 2015 23.87 23.87 23.54 23.83 1,090,979 -0.05(-0.20%)
Jun 04, 2015 24.02 24.21 23.86 23.88 267,615 -0.20(-0.83%)
Jun 03, 2015 23.91 24.17 23.86 24.08 662,919 +0.19(+0.80%)
Jun 02, 2015 23.54 23.90 23.53 23.89 1,631,485 +0.29(+1.21%)
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.