US Telecommunications Ishares ETF (NY: IYZ )

30.55 USD +0.24 (+0.79%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 30.39 30.48 30.22 30.47 221,696 +0.35(+1.16%)
Oct 30, 2014 29.92 30.24 29.81 30.12 128,879 +0.19(+0.63%)
Oct 29, 2014 30.00 30.15 29.73 29.93 95,686 -0.05(-0.17%)
Oct 28, 2014 29.53 30.02 29.53 29.98 142,638 +0.51(+1.73%)
Oct 27, 2014 29.17 29.49 29.26 29.47 177,249 +0.21(+0.72%)
Oct 24, 2014 29.22 29.32 29.16 29.26 150,521 +0.07(+0.24%)
Oct 23, 2014 29.13 29.26 28.95 29.19 177,181 +0.14(+0.48%)
Oct 22, 2014 29.49 29.49 29.04 29.05 38,383 -0.25(-0.85%)
Oct 21, 2014 28.99 29.35 28.93 29.30 243,407 +0.37(+1.28%)
Oct 20, 2014 28.60 28.93 28.60 28.93 93,599 +0.24(+0.84%)
Oct 17, 2014 28.64 28.77 28.49 28.69 195,377 +0.28(+0.99%)
Oct 16, 2014 28.06 28.62 27.90 28.41 169,259 -0.01(-0.04%)
Oct 15, 2014 27.94 28.52 27.52 28.42 462,233 +0.25(+0.89%)
Oct 14, 2014 28.04 28.34 27.92 28.17 131,179 +0.29(+1.04%)
Oct 13, 2014 28.24 28.42 27.87 27.88 226,350 -0.31(-1.10%)
Oct 10, 2014 28.69 28.87 28.18 28.19 272,434 -0.56(-1.95%)
Oct 09, 2014 29.49 29.49 28.69 28.75 273,224 -0.78(-2.64%)
Oct 08, 2014 29.24 29.53 28.92 29.53 323,214 +0.26(+0.89%)
Oct 07, 2014 29.40 29.48 29.24 29.27 172,982 -0.20(-0.68%)
Oct 06, 2014 29.76 29.90 29.47 29.47 384,215 -0.22(-0.74%)
Oct 03, 2014 29.60 29.77 29.53 29.69 584,615 +0.20(+0.68%)
Oct 02, 2014 29.33 29.60 29.02 29.49 995,615 +0.09(+0.31%)
Oct 01, 2014 29.84 29.91 29.31 29.40 209,610 -0.55(-1.84%)
Sep 30, 2014 29.94 30.08 29.91 29.95 63,650 -0.02(-0.07%)
Sep 29, 2014 29.81 30.07 29.79 29.97 85,695 -0.06(-0.20%)
Sep 26, 2014 29.81 30.08 29.69 30.03 93,584 +0.22(+0.74%)
Sep 25, 2014 30.28 30.35 29.76 29.81 534,838 -0.51(-1.68%)
Sep 24, 2014 30.30 30.37 30.16 30.32 577,031 -0.07(-0.23%)
Sep 23, 2014 30.63 30.69 30.39 30.39 145,922 -0.30(-0.98%)
Sep 22, 2014 30.87 30.89 30.61 30.69 181,489 -0.29(-0.94%)
Sep 19, 2014 30.99 31.07 30.75 30.98 546,345 +0.07(+0.23%)
Sep 18, 2014 30.76 30.97 30.76 30.91 516,412 +0.22(+0.72%)
Sep 17, 2014 30.58 30.83 30.57 30.69 221,863 +0.16(+0.52%)
Sep 16, 2014 30.33 30.55 30.33 30.53 161,632 +0.14(+0.46%)
Sep 15, 2014 30.88 30.89 30.38 30.39 85,772 -0.45(-1.46%)
Sep 12, 2014 30.87 30.91 30.57 30.84 169,750 -0.01(-0.03%)
Sep 11, 2014 30.45 30.85 30.45 30.85 142,875 +0.32(+1.05%)
Sep 10, 2014 30.64 30.65 30.31 30.53 76,589 -0.05(-0.16%)
Sep 09, 2014 30.93 30.93 30.51 30.58 153,149 -0.35(-1.13%)
Sep 08, 2014 30.88 30.99 30.79 30.93 168,430 +0.00(+0.00%)
Sep 05, 2014 30.64 30.97 30.64 30.93 117,019 +0.25(+0.81%)
Sep 04, 2014 30.76 30.80 30.62 30.68 125,130 -0.03(-0.10%)
Sep 03, 2014 30.73 30.79 30.65 30.71 365,002 +0.00(+0.00%)
Sep 02, 2014 30.73 30.73 30.49 30.71 72,079 +0.02(+0.07%)
Aug 29, 2014 30.58 30.69 30.69 30.69 171,500 +0.14(+0.46%)
Aug 28, 2014 30.47 30.59 30.39 30.55 170,948 -0.01(-0.03%)
Aug 27, 2014 30.42 30.59 30.42 30.56 117,220 +0.19(+0.63%)
Aug 26, 2014 30.26 30.44 30.23 30.37 143,736 +0.10(+0.33%)
Aug 25, 2014 30.25 30.40 30.12 30.27 111,535 +0.13(+0.43%)
Aug 22, 2014 30.14 30.21 30.02 30.14 51,362 +0.00(+0.00%)
Aug 21, 2014 30.11 30.18 30.03 30.14 50,166 +0.03(+0.10%)
Aug 20, 2014 30.01 30.12 29.98 30.11 226,244 +0.12(+0.40%)
Aug 19, 2014 30.20 30.20 29.99 29.99 698,009 -0.14(-0.46%)
Aug 18, 2014 30.20 30.22 30.05 30.13 246,365 +0.10(+0.33%)
Aug 15, 2014 30.14 30.22 29.88 30.03 175,662 -0.03(-0.10%)
Aug 14, 2014 29.98 30.12 29.98 30.06 576,071 +0.10(+0.33%)
Aug 13, 2014 29.99 30.07 29.89 29.96 93,330 +0.04(+0.13%)
Aug 12, 2014 29.87 29.98 29.81 29.92 579,294 +0.06(+0.20%)
Aug 11, 2014 29.88 29.98 29.76 29.86 386,186 +0.14(+0.47%)
Aug 08, 2014 29.74 29.76 29.50 29.72 96,572 +0.04(+0.13%)
Aug 07, 2014 29.99 30.11 29.55 29.68 202,695 -0.23(-0.77%)
Aug 06, 2014 30.15 30.16 29.80 29.91 299,155 -0.76(-2.48%)
Aug 05, 2014 30.39 30.77 30.39 30.67 87,603 +0.17(+0.56%)
Aug 04, 2014 30.60 30.67 30.34 30.50 233,875 -0.08(-0.26%)
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.