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 (%)
Aug 31, 2017 26.70 26.88 26.67 26.71 113,699 +0.16(+0.60%)
Aug 30, 2017 26.74 26.74 26.55 26.55 75,735 -0.20(-0.75%)
Aug 29, 2017 26.41 26.81 26.41 26.76 136,427 +0.03(+0.13%)
Aug 28, 2017 26.73 26.80 26.61 26.72 211,587 +0.03(+0.09%)
Aug 25, 2017 26.60 26.81 26.60 26.70 183,635 +0.12(+0.44%)
Aug 24, 2017 26.57 26.73 26.57 26.58 90,791 -0.08(-0.28%)
Aug 23, 2017 26.35 26.72 26.20 26.66 314,434 +0.29(+1.11%)
Aug 22, 2017 26.07 26.36 26.07 26.36 218,089 +0.28(+1.06%)
Aug 21, 2017 26.09 26.22 26.03 26.09 101,111 -0.09(-0.35%)
Aug 18, 2017 26.15 26.32 25.93 26.18 332,014 +0.01(+0.03%)
Aug 17, 2017 26.82 26.89 26.17 26.17 195,700 -0.79(-2.92%)
Aug 16, 2017 26.92 26.99 26.78 26.96 405,135 +0.19(+0.72%)
Aug 15, 2017 27.26 27.26 26.76 26.76 262,653 -0.54(-1.96%)
Aug 14, 2017 26.89 27.30 26.89 27.30 1,347,616 +0.37(+1.37%)
Aug 11, 2017 26.64 26.95 26.64 26.93 306,399 +0.23(+0.85%)
Aug 10, 2017 26.82 26.99 26.71 26.71 435,866 -0.32(-1.18%)
Aug 09, 2017 26.06 27.13 26.06 27.02 419,785 -0.22(-0.80%)
Aug 08, 2017 27.47 27.54 27.17 27.24 530,816 -0.03(-0.09%)
Aug 07, 2017 27.48 27.65 27.23 27.27 360,180 -0.03(-0.12%)
Aug 04, 2017 26.63 27.33 26.53 27.30 1,181,071 +0.65(+2.45%)
Aug 03, 2017 26.91 26.97 26.59 26.65 1,397,543 -0.39(-1.46%)
Aug 02, 2017 26.81 27.12 26.81 27.04 656,878 +0.00(+0.00%)
Aug 01, 2017 26.75 27.16 26.75 27.04 1,158,374 +0.31(+1.16%)
Jul 31, 2017 26.85 26.86 26.65 26.73 375,582 -0.06(-0.22%)
Jul 28, 2017 27.07 27.28 26.71 26.79 585,567 -0.35(-1.30%)
Jul 27, 2017 26.95 27.30 26.91 27.14 1,407,919 +0.34(+1.25%)
Jul 26, 2017 26.88 26.90 26.76 26.81 371,892 +0.13(+0.47%)
Jul 25, 2017 26.49 26.91 26.39 26.68 1,117,788 +0.28(+1.08%)
Jul 24, 2017 26.76 26.76 26.39 26.40 309,975 -0.39(-1.47%)
Jul 21, 2017 26.65 26.79 26.59 26.79 264,393 +0.18(+0.69%)
Jul 20, 2017 26.50 26.81 26.45 26.60 1,017,649 +0.24(+0.92%)
Jul 19, 2017 26.19 26.39 26.14 26.36 533,185 +0.23(+0.90%)
Jul 18, 2017 26.43 26.43 26.12 26.13 497,217 -0.26(-0.98%)
Jul 17, 2017 26.26 26.50 26.26 26.39 1,041,343 +0.13(+0.48%)
Jul 14, 2017 26.01 26.32 26.01 26.26 553,631 +0.28(+1.10%)
Jul 13, 2017 26.06 26.06 25.88 25.98 293,425 -0.10(-0.39%)
Jul 12, 2017 26.15 26.33 26.03 26.08 401,812 +0.04(+0.16%)
Jul 11, 2017 26.46 26.46 26.00 26.03 422,555 -0.43(-1.62%)
Jul 10, 2017 26.46 26.55 26.29 26.46 529,563 -0.06(-0.22%)
Jul 07, 2017 26.56 26.56 26.36 26.52 556,293 -0.01(-0.03%)
Jul 06, 2017 26.82 26.83 26.53 26.53 471,594 -0.39(-1.43%)
Jul 05, 2017 27.24 27.24 26.78 26.91 371,468 -0.23(-0.86%)
Jul 03, 2017 27.12 27.22 27.02 27.15 83,220 +0.12(+0.43%)
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%)
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.