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 (%)
Mar 31, 2015 24.24 24.32 24.01 24.03 99,337 -0.33(-1.34%)
Mar 30, 2015 24.30 24.38 24.19 24.36 481,925 +0.18(+0.72%)
Mar 27, 2015 24.19 24.20 24.05 24.18 92,478 +0.06(+0.23%)
Mar 26, 2015 23.97 24.27 23.96 24.12 107,739 +0.02(+0.07%)
Mar 25, 2015 24.67 24.68 24.11 24.11 226,685 -0.55(-2.22%)
Mar 24, 2015 24.78 24.89 24.66 24.66 110,328 -0.21(-0.83%)
Mar 23, 2015 24.74 24.95 24.70 24.86 194,136 +0.13(+0.54%)
Mar 20, 2015 24.56 24.81 24.49 24.73 470,071 +0.29(+1.20%)
Mar 19, 2015 24.51 24.55 24.35 24.44 304,077 -0.13(-0.55%)
Mar 18, 2015 24.04 24.62 24.04 24.57 214,884 +0.45(+1.87%)
Mar 17, 2015 23.97 24.16 23.97 24.12 368,186 +0.00(+0.00%)
Mar 16, 2015 23.95 24.16 23.94 24.12 346,508 +0.21(+0.89%)
Mar 13, 2015 24.11 24.11 23.72 23.91 96,388 -0.17(-0.72%)
Mar 12, 2015 23.89 24.02 23.65 24.08 93,295 +0.30(+1.26%)
Mar 11, 2015 23.77 23.86 23.65 23.78 725,062 +0.10(+0.43%)
Mar 10, 2015 23.90 23.90 23.64 23.68 438,881 -0.36(-1.51%)
Mar 09, 2015 23.93 24.06 23.93 24.04 85,079 +0.05(+0.20%)
Mar 06, 2015 24.24 24.28 23.94 23.99 267,338 -0.39(-1.59%)
Mar 05, 2015 24.35 24.41 24.30 24.38 89,595 +0.07(+0.29%)
Mar 04, 2015 24.41 24.44 24.22 24.31 209,465 -0.13(-0.52%)
Mar 03, 2015 24.43 24.58 24.36 24.44 396,921 -0.02(-0.06%)
Mar 02, 2015 24.40 24.46 24.30 24.45 364,984 +0.07(+0.29%)
Feb 27, 2015 24.25 24.42 24.23 24.38 276,036 +0.14(+0.59%)
Feb 26, 2015 24.32 24.32 24.17 24.24 389,925 -0.06(-0.23%)
Feb 25, 2015 24.05 24.30 24.01 24.29 725,650 +0.27(+1.12%)
Feb 24, 2015 23.95 24.10 23.86 24.02 487,450 -0.06(-0.23%)
Feb 23, 2015 24.23 24.23 23.90 24.08 94,316 -0.21(-0.85%)
Feb 20, 2015 24.13 24.29 24.04 24.29 505,687 +0.15(+0.62%)
Feb 19, 2015 24.28 24.58 24.10 24.14 404,171 -0.10(-0.42%)
Feb 18, 2015 24.37 24.37 24.13 24.24 226,394 -0.21(-0.84%)
Feb 17, 2015 24.51 24.51 24.29 24.44 215,875 -0.01(-0.03%)
Feb 13, 2015 24.44 24.45 24.45 24.45 379,871 +0.09(+0.39%)
Feb 12, 2015 24.27 24.37 24.23 24.36 262,511 +0.13(+0.52%)
Feb 11, 2015 24.09 24.26 24.08 24.23 315,583 +0.08(+0.33%)
Feb 10, 2015 24.08 24.17 23.95 24.15 483,984 +0.22(+0.93%)
Feb 09, 2015 23.90 24.11 23.90 23.93 741,680 -0.02(-0.07%)
Feb 06, 2015 23.95 24.02 23.83 23.95 429,334 +0.10(+0.43%)
Feb 05, 2015 23.73 23.90 23.66 23.84 224,405 +0.27(+1.14%)
Feb 04, 2015 23.48 23.83 23.47 23.57 355,105 -0.04(-0.17%)
Feb 03, 2015 23.17 23.62 23.13 23.61 182,131 +0.57(+2.47%)
Feb 02, 2015 22.55 23.09 22.55 23.04 2,622,009 +0.47(+2.07%)
Jan 30, 2015 22.78 22.95 22.58 22.58 186,958 -0.33(-1.45%)
Jan 29, 2015 22.85 22.97 22.65 22.91 678,932 -0.05(-0.21%)
Jan 28, 2015 23.38 23.40 22.93 22.96 315,268 -0.25(-1.06%)
Jan 27, 2015 23.23 23.38 23.13 23.20 945,279 -0.21(-0.88%)
Jan 26, 2015 23.30 23.42 23.13 23.41 195,592 +0.11(+0.48%)
Jan 23, 2015 23.46 23.47 23.29 23.30 119,613 -0.18(-0.77%)
Jan 22, 2015 23.37 23.48 23.13 23.48 1,312,482 +0.18(+0.78%)
Jan 21, 2015 23.14 23.35 23.02 23.30 232,329 +0.09(+0.41%)
Jan 20, 2015 23.23 23.27 23.06 23.20 120,149 +0.08(+0.34%)
Jan 16, 2015 22.74 23.13 22.73 23.12 174,408 +0.36(+1.60%)
Jan 15, 2015 23.05 23.11 22.76 22.76 231,776 -0.24(-1.03%)
Jan 14, 2015 22.88 23.04 22.77 23.00 128,966 -0.06(-0.24%)
Jan 13, 2015 23.09 23.36 22.82 23.05 413,540 +0.10(+0.41%)
Jan 12, 2015 22.85 22.99 22.77 22.96 232,446 +0.11(+0.48%)
Jan 09, 2015 23.03 23.05 22.78 22.85 141,532 -0.15(-0.65%)
Jan 08, 2015 22.75 23.00 22.66 23.00 191,623 +0.39(+1.71%)
Jan 07, 2015 22.68 22.68 22.38 22.61 157,529 +0.13(+0.56%)
Jan 06, 2015 22.82 22.82 22.35 22.48 170,298 -0.25(-1.11%)
Jan 05, 2015 23.16 23.18 22.70 22.73 557,866 -0.48(-2.08%)
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.