US Telecommunications Ishares ETF (NY: IYZ )

23.43 +0.05 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.10 28.30 28.02 28.16 203,249 +0.10(+0.37%)
Oct 29, 2015 28.31 28.47 27.95 28.06 330,594 -0.29(-1.03%)
Oct 28, 2015 27.81 28.37 27.63 28.35 327,988 +0.64(+2.31%)
Oct 27, 2015 27.98 28.01 27.56 27.71 84,802 -0.39(-1.38%)
Oct 26, 2015 28.29 28.29 28.05 28.10 275,740 -0.12(-0.43%)
Oct 23, 2015 28.13 28.22 27.97 28.22 98,977 +0.32(+1.15%)
Oct 22, 2015 27.41 27.95 27.41 27.90 140,047 +0.59(+2.18%)
Oct 21, 2015 27.70 27.70 27.30 27.30 133,535 -0.31(-1.13%)
Oct 20, 2015 27.12 27.62 27.12 27.62 196,988 +0.45(+1.67%)
Oct 19, 2015 27.02 27.27 26.95 27.16 84,009 +0.06(+0.21%)
Oct 16, 2015 27.14 27.23 26.93 27.11 66,454 +0.04(+0.14%)
Oct 15, 2015 26.50 27.09 26.49 27.07 59,782 +0.67(+2.54%)
Oct 14, 2015 26.57 26.70 26.37 26.40 136,688 -0.18(-0.67%)
Oct 13, 2015 26.64 26.90 26.52 26.58 149,746 -0.14(-0.53%)
Oct 12, 2015 26.66 26.76 26.53 26.72 131,982 +0.09(+0.35%)
Oct 09, 2015 26.89 26.98 26.62 26.63 99,084 -0.25(-0.91%)
Oct 08, 2015 26.58 26.92 26.46 26.87 363,656 +0.25(+0.96%)
Oct 07, 2015 26.36 26.64 26.24 26.62 173,873 +0.40(+1.51%)
Oct 06, 2015 26.30 26.36 26.15 26.22 380,463 -0.02(-0.07%)
Oct 05, 2015 25.54 26.24 25.54 26.24 76,557 +0.87(+3.42%)
Oct 02, 2015 24.97 25.39 24.71 25.37 50,963 +0.24(+0.94%)
Oct 01, 2015 25.54 25.54 24.98 25.14 493,186 -0.32(-1.26%)
Sep 30, 2015 25.26 25.46 25.23 25.46 455,419 +0.45(+1.81%)
Sep 29, 2015 25.40 25.48 24.92 25.00 114,226 -0.31(-1.23%)
Sep 28, 2015 26.11 26.11 25.32 25.32 2,084,446 -0.87(-3.31%)
Sep 25, 2015 26.61 26.62 26.10 26.18 138,055 -0.20(-0.75%)
Sep 24, 2015 26.28 26.40 26.09 26.38 83,305 -0.03(-0.11%)
Sep 23, 2015 26.56 26.65 26.38 26.41 88,259 -0.10(-0.39%)
Sep 22, 2015 26.54 26.62 26.43 26.51 514,903 -0.28(-1.05%)
Sep 21, 2015 26.83 27.05 26.75 26.79 258,716 +0.13(+0.49%)
Sep 18, 2015 26.85 27.04 26.58 26.66 505,613 -0.43(-1.59%)
Sep 17, 2015 26.91 27.42 26.70 27.09 581,327 +0.09(+0.35%)
Sep 16, 2015 26.85 27.43 26.74 27.00 1,047,532 +0.14(+0.52%)
Sep 15, 2015 26.57 26.95 26.57 26.86 85,147 +0.36(+1.34%)
Sep 14, 2015 26.64 26.66 26.47 26.50 176,137 -0.10(-0.39%)
Sep 11, 2015 26.55 26.60 26.37 26.60 122,781 +0.01(+0.03%)
Sep 10, 2015 27.05 27.06 26.55 26.60 163,053 -0.14(-0.53%)
Sep 09, 2015 27.17 27.26 26.72 26.74 73,426 -0.24(-0.90%)
Sep 08, 2015 26.92 27.04 26.81 26.98 240,902 +0.43(+1.62%)
Sep 04, 2015 26.60 26.55 26.55 26.55 165,284 -0.31(-1.15%)
Sep 03, 2015 26.79 27.08 26.76 26.86 137,140 +0.16(+0.60%)
Sep 02, 2015 26.35 26.70 26.31 26.70 188,473 +0.60(+2.30%)
Sep 01, 2015 26.31 26.54 26.03 26.10 287,371 -0.64(-2.39%)
Aug 31, 2015 26.80 27.04 26.73 26.74 2,254,383 -0.17(-0.63%)
Aug 28, 2015 26.67 26.96 26.59 26.90 86,344 +0.20(+0.74%)
Aug 27, 2015 26.58 26.76 26.31 26.71 418,597 +0.44(+1.68%)
Aug 26, 2015 26.03 26.34 25.65 26.27 509,051 +0.67(+2.60%)
Aug 25, 2015 26.45 26.73 25.55 25.60 571,072 -0.33(-1.27%)
Aug 24, 2015 25.29 26.83 23.01 25.93 407,588 -1.13(-4.16%)
Aug 21, 2015 27.03 27.48 26.93 27.05 321,662 -0.24(-0.89%)
Aug 20, 2015 27.73 27.76 27.30 27.30 153,317 -0.63(-2.25%)
Aug 19, 2015 27.98 28.08 27.65 27.93 66,545 -0.13(-0.47%)
Aug 18, 2015 28.22 28.28 28.05 28.06 132,414 -0.18(-0.63%)
Aug 17, 2015 27.79 28.32 27.79 28.24 142,907 +0.37(+1.31%)
Aug 14, 2015 27.49 27.89 27.41 27.87 65,144 +0.41(+1.50%)
Aug 13, 2015 27.46 27.65 27.36 27.46 49,893 -0.02(-0.07%)
Aug 12, 2015 27.41 27.53 26.94 27.48 542,346 -0.13(-0.48%)
Aug 11, 2015 27.33 27.72 27.30 27.61 114,193 +0.11(+0.41%)
Aug 10, 2015 26.94 27.60 26.94 27.50 169,303 +0.67(+2.48%)
Aug 07, 2015 26.90 26.99 26.76 26.83 70,920 -0.24(-0.90%)
Aug 06, 2015 27.24 27.31 26.79 27.07 202,086 -0.13(-0.48%)
Aug 05, 2015 27.33 27.56 27.14 27.20 106,055 +0.01(+0.03%)
Aug 04, 2015 27.47 27.47 27.05 27.20 472,307 -0.15(-0.55%)
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.