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 (%)
Sep 30, 2016 26.70 26.70 26.44 26.44 629,078 -0.16(-0.62%)
Sep 29, 2016 26.81 26.85 26.51 26.61 292,185 -0.21(-0.77%)
Sep 28, 2016 26.70 26.82 26.40 26.81 346,036 +0.21(+0.80%)
Sep 27, 2016 26.48 26.67 26.43 26.60 715,639 +0.10(+0.37%)
Sep 26, 2016 26.57 26.67 26.47 26.50 473,843 -0.16(-0.62%)
Sep 23, 2016 26.62 26.70 26.51 26.66 825,091 +0.04(+0.15%)
Sep 22, 2016 26.30 26.66 26.06 26.62 797,248 +0.51(+1.97%)
Sep 21, 2016 26.01 26.31 25.74 26.11 2,276,042 +0.17(+0.66%)
Sep 20, 2016 26.37 26.40 25.93 25.94 191,347 -0.30(-1.15%)
Sep 19, 2016 26.34 26.34 26.09 26.24 268,913 +0.02(+0.06%)
Sep 16, 2016 26.26 26.31 25.98 26.22 891,936 -0.07(-0.28%)
Sep 15, 2016 25.92 26.34 25.92 26.30 155,864 +0.35(+1.35%)
Sep 14, 2016 26.05 26.13 25.87 25.95 367,054 +0.00(+0.00%)
Sep 13, 2016 26.48 26.48 25.78 25.95 668,285 -0.67(-2.51%)
Sep 12, 2016 25.60 26.67 25.59 26.62 824,658 +0.86(+3.35%)
Sep 09, 2016 26.42 26.52 25.75 25.75 765,910 -0.88(-3.30%)
Sep 08, 2016 26.59 26.69 26.55 26.63 575,034 -0.01(-0.03%)
Sep 07, 2016 26.40 26.66 26.40 26.64 422,249 +0.22(+0.83%)
Sep 06, 2016 26.44 26.52 26.30 26.42 237,684 +0.05(+0.19%)
Sep 02, 2016 26.15 26.37 26.37 26.37 595,761 +0.32(+1.22%)
Sep 01, 2016 26.23 26.34 26.03 26.05 2,204,254 -0.20(-0.75%)
Aug 31, 2016 26.26 26.29 26.00 26.25 421,472 +0.00(+0.00%)
Aug 30, 2016 26.27 26.50 26.18 26.25 924,087 -0.03(-0.12%)
Aug 29, 2016 26.03 26.31 26.00 26.28 628,872 +0.33(+1.26%)
Aug 26, 2016 26.05 26.28 25.76 25.96 862,189 -0.13(-0.50%)
Aug 25, 2016 25.85 26.09 25.85 26.09 269,509 +0.13(+0.50%)
Aug 24, 2016 25.99 26.09 25.90 25.96 530,450 -0.02(-0.06%)
Aug 23, 2016 26.00 26.15 25.93 25.97 862,874 +0.08(+0.31%)
Aug 22, 2016 25.95 26.00 25.74 25.89 903,042 -0.01(-0.03%)
Aug 19, 2016 26.13 26.27 25.74 25.90 691,064 -0.25(-0.97%)
Aug 18, 2016 26.09 26.17 25.96 26.15 653,588 +0.14(+0.53%)
Aug 17, 2016 26.14 26.16 25.74 26.01 352,296 -0.15(-0.56%)
Aug 16, 2016 26.58 26.68 26.14 26.16 307,133 -0.40(-1.50%)
Aug 15, 2016 26.60 26.68 26.50 26.56 760,339 -0.01(-0.03%)
Aug 12, 2016 26.80 26.81 26.48 26.57 549,730 -0.24(-0.88%)
Aug 11, 2016 27.01 27.07 26.79 26.80 2,042,549 -0.14(-0.51%)
Aug 10, 2016 27.19 27.20 26.92 26.94 589,201 -0.20(-0.75%)
Aug 09, 2016 27.11 27.19 27.06 27.15 185,891 +0.03(+0.12%)
Aug 08, 2016 27.16 27.27 27.02 27.11 523,300 -0.11(-0.39%)
Aug 05, 2016 27.48 27.52 27.20 27.22 401,592 -0.20(-0.71%)
Aug 04, 2016 27.44 27.52 27.19 27.41 418,215 -0.04(-0.15%)
Aug 03, 2016 27.39 27.46 27.23 27.45 383,343 +0.05(+0.18%)
Aug 02, 2016 27.82 27.88 27.26 27.41 649,436 -0.53(-1.90%)
Aug 01, 2016 28.07 28.16 27.84 27.94 576,982 -0.15(-0.55%)
Jul 29, 2016 27.75 28.18 27.75 28.09 287,401 +0.33(+1.17%)
Jul 28, 2016 27.95 27.95 27.70 27.76 147,443 -0.24(-0.87%)
Jul 27, 2016 28.11 28.14 27.84 28.01 626,866 -0.07(-0.26%)
Jul 26, 2016 28.07 28.17 27.90 28.08 228,989 -0.06(-0.20%)
Jul 25, 2016 28.03 28.22 27.95 28.14 391,728 +0.15(+0.52%)
Jul 22, 2016 27.35 28.10 27.35 27.99 2,902,220 +0.72(+2.63%)
Jul 21, 2016 27.67 27.75 27.23 27.28 5,677,169 -0.42(-1.50%)
Jul 20, 2016 27.80 27.80 27.58 27.69 254,553 -0.07(-0.26%)
Jul 19, 2016 28.01 28.03 27.72 27.76 600,088 -0.26(-0.93%)
Jul 18, 2016 28.18 28.18 27.94 28.03 1,135,037 -0.21(-0.75%)
Jul 15, 2016 28.27 28.37 28.13 28.24 2,639,798 +0.03(+0.12%)
Jul 14, 2016 28.27 28.45 28.18 28.20 435,281 +0.01(+0.03%)
Jul 13, 2016 28.02 28.41 27.95 28.20 1,714,905 +0.15(+0.52%)
Jul 12, 2016 27.90 28.22 27.72 28.05 439,354 +0.19(+0.67%)
Jul 11, 2016 27.71 27.86 27.59 27.86 856,027 +0.29(+1.03%)
Jul 08, 2016 27.15 27.63 27.02 27.58 436,019 +0.55(+2.05%)
Jul 07, 2016 27.03 27.14 26.75 27.02 411,521 -0.08(-0.30%)
Jul 06, 2016 26.94 27.10 26.66 27.10 1,102,153 +0.13(+0.48%)
Jul 05, 2016 27.18 27.18 26.89 26.97 968,976 -0.18(-0.66%)
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.