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 (%)
Aug 31, 2017 26.70 26.88 26.67 26.72 113,689 +0.16(+0.60%)
Aug 30, 2017 26.74 26.74 26.56 26.56 75,728 -0.20(-0.75%)
Aug 29, 2017 26.41 26.82 26.41 26.76 136,416 +0.03(+0.13%)
Aug 28, 2017 26.74 26.80 26.62 26.72 211,569 +0.03(+0.09%)
Aug 25, 2017 26.61 26.82 26.60 26.70 183,619 +0.12(+0.44%)
Aug 24, 2017 26.57 26.73 26.57 26.58 90,783 -0.08(-0.28%)
Aug 23, 2017 26.36 26.72 26.20 26.66 314,407 +0.29(+1.11%)
Aug 22, 2017 26.07 26.36 26.07 26.36 218,070 +0.28(+1.06%)
Aug 21, 2017 26.10 26.22 26.03 26.09 101,102 -0.09(-0.35%)
Aug 18, 2017 26.15 26.32 25.94 26.18 331,986 +0.01(+0.03%)
Aug 17, 2017 26.82 26.89 26.17 26.17 195,683 -0.79(-2.92%)
Aug 16, 2017 26.93 26.99 26.78 26.96 405,100 +0.19(+0.72%)
Aug 15, 2017 27.26 27.26 26.77 26.77 262,630 -0.54(-1.96%)
Aug 14, 2017 26.89 27.30 26.89 27.30 1,347,499 +0.37(+1.37%)
Aug 11, 2017 26.64 26.95 26.64 26.93 306,373 +0.23(+0.85%)
Aug 10, 2017 26.82 26.99 26.71 26.71 435,828 -0.32(-1.18%)
Aug 09, 2017 26.06 27.14 26.06 27.03 419,749 -0.22(-0.80%)
Aug 08, 2017 27.47 27.55 27.18 27.24 530,770 -0.03(-0.09%)
Aug 07, 2017 27.49 27.65 27.24 27.27 360,148 -0.03(-0.12%)
Aug 04, 2017 26.63 27.33 26.53 27.30 1,180,969 +0.65(+2.45%)
Aug 03, 2017 26.91 26.97 26.59 26.65 1,397,422 -0.39(-1.46%)
Aug 02, 2017 26.82 27.13 26.82 27.04 656,821 +0.00(+0.00%)
Aug 01, 2017 26.75 27.16 26.75 27.04 1,158,274 +0.31(+1.16%)
Jul 31, 2017 26.85 26.87 26.65 26.73 375,549 -0.06(-0.22%)
Jul 28, 2017 27.07 27.29 26.72 26.79 585,516 -0.35(-1.30%)
Jul 27, 2017 26.95 27.30 26.91 27.14 1,407,798 +0.34(+1.25%)
Jul 26, 2017 26.88 26.90 26.76 26.81 371,859 +0.13(+0.47%)
Jul 25, 2017 26.49 26.92 26.39 26.68 1,117,691 +0.29(+1.08%)
Jul 24, 2017 26.76 26.76 26.39 26.40 309,948 -0.39(-1.47%)
Jul 21, 2017 26.65 26.79 26.60 26.79 264,370 +0.18(+0.69%)
Jul 20, 2017 26.50 26.81 26.45 26.61 1,017,561 +0.24(+0.92%)
Jul 19, 2017 26.19 26.39 26.15 26.36 533,139 +0.23(+0.90%)
Jul 18, 2017 26.43 26.43 26.12 26.13 497,174 -0.26(-0.98%)
Jul 17, 2017 26.26 26.51 26.26 26.39 1,041,253 +0.13(+0.48%)
Jul 14, 2017 26.01 26.32 26.01 26.26 553,584 +0.29(+1.10%)
Jul 13, 2017 26.06 26.06 25.88 25.98 293,399 -0.10(-0.39%)
Jul 12, 2017 26.15 26.33 26.03 26.08 401,778 +0.04(+0.16%)
Jul 11, 2017 26.46 26.46 26.00 26.04 422,518 -0.43(-1.61%)
Jul 10, 2017 26.46 26.55 26.29 26.46 529,517 -0.06(-0.22%)
Jul 07, 2017 26.57 26.57 26.36 26.52 556,245 -0.01(-0.03%)
Jul 06, 2017 26.82 26.83 26.53 26.53 471,553 -0.39(-1.43%)
Jul 05, 2017 27.24 27.24 26.78 26.92 371,436 -0.23(-0.86%)
Jul 03, 2017 27.12 27.23 27.03 27.15 83,213 +0.12(+0.43%)
Jun 30, 2017 27.20 27.24 26.90 27.03 1,142,389 -0.03(-0.12%)
Jun 29, 2017 27.38 27.38 26.88 27.07 291,929 -0.32(-1.16%)
Jun 28, 2017 27.12 27.48 27.06 27.39 1,676,757 +0.38(+1.40%)
Jun 27, 2017 27.10 27.34 26.99 27.01 218,150 -0.17(-0.63%)
Jun 26, 2017 27.25 27.37 27.12 27.18 226,219 +0.04(+0.15%)
Jun 23, 2017 26.99 27.20 26.66 27.14 421,987 +0.19(+0.71%)
Jun 22, 2017 26.92 27.09 26.82 26.95 789,809 +0.03(+0.12%)
Jun 21, 2017 27.34 27.34 26.83 26.91 325,752 -0.37(-1.34%)
Jun 20, 2017 27.72 27.78 27.08 27.28 501,201 -0.50(-1.80%)
Jun 19, 2017 28.06 28.06 27.71 27.78 330,372 -0.20(-0.71%)
Jun 16, 2017 28.02 28.22 27.77 27.98 1,620,957 -0.06(-0.21%)
Jun 15, 2017 28.16 28.17 27.95 28.04 1,746,811 -0.17(-0.62%)
Jun 14, 2017 28.32 28.32 28.06 28.21 196,791 -0.07(-0.24%)
Jun 13, 2017 28.28 28.32 28.10 28.28 661,955 +0.06(+0.21%)
Jun 12, 2017 27.76 28.23 27.69 28.22 861,146 +0.45(+1.62%)
Jun 09, 2017 27.96 28.12 27.68 27.77 1,266,330 -0.14(-0.51%)
Jun 08, 2017 27.85 28.05 27.76 27.91 101,243 +0.08(+0.30%)
Jun 07, 2017 28.07 28.12 27.76 27.83 68,526 -0.18(-0.65%)
Jun 06, 2017 27.94 28.11 27.88 28.01 491,596 +0.09(+0.33%)
Jun 05, 2017 27.95 27.95 27.81 27.92 204,830 -0.05(-0.18%)
Jun 02, 2017 27.66 28.04 27.63 27.97 337,845 +0.33(+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.