US Telecommunications Ishares ETF (NY: IYZ )

23.60 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.33 31.39 30.69 30.70 1,287,181 -0.61(-1.96%)
Nov 29, 2016 31.34 31.48 31.27 31.32 344,508 -0.05(-0.15%)
Nov 28, 2016 31.28 31.47 31.23 31.37 434,164 +0.06(+0.18%)
Nov 25, 2016 31.10 31.39 31.10 31.31 396,646 +0.27(+0.87%)
Nov 23, 2016 31.04 31.04 31.04 0 +0.11(+0.34%)
Nov 22, 2016 30.58 30.97 30.52 30.93 789,531 +0.40(+1.32%)
Nov 21, 2016 30.19 30.54 30.08 30.53 326,365 +0.45(+1.50%)
Nov 18, 2016 29.89 30.10 29.86 30.08 396,241 +0.23(+0.77%)
Nov 17, 2016 29.86 30.20 29.83 29.85 524,647 +0.06(+0.19%)
Nov 16, 2016 29.63 29.84 29.40 29.79 601,363 +0.09(+0.29%)
Nov 15, 2016 29.48 29.76 29.40 29.70 487,904 +0.15(+0.52%)
Nov 14, 2016 29.62 29.71 29.50 29.55 520,273 +0.06(+0.20%)
Nov 11, 2016 29.22 29.70 29.09 29.49 1,213,094 +0.32(+1.09%)
Nov 10, 2016 30.00 30.10 28.72 29.17 1,995,458 -0.67(-2.25%)
Nov 09, 2016 28.81 29.93 28.63 29.85 584,494 +0.63(+2.17%)
Nov 08, 2016 28.89 29.38 28.85 29.21 539,106 +0.46(+1.60%)
Nov 07, 2016 28.83 28.95 28.71 28.75 204,028 +0.25(+0.88%)
Nov 04, 2016 28.28 28.74 28.28 28.50 301,907 +0.30(+1.06%)
Nov 03, 2016 28.46 28.70 28.17 28.20 593,447 -0.27(-0.95%)
Nov 02, 2016 29.41 29.41 28.39 28.47 2,032,535 -1.04(-3.52%)
Nov 01, 2016 30.14 30.18 29.33 29.51 509,483 -0.66(-2.20%)
Oct 31, 2016 30.29 30.29 30.06 30.17 392,345 -0.15(-0.51%)
Oct 28, 2016 30.57 30.80 30.28 30.33 248,575 -0.24(-0.79%)
Oct 27, 2016 30.10 30.73 29.92 30.57 502,898 +0.50(+1.66%)
Oct 26, 2016 30.10 30.43 30.02 30.07 151,113 -0.20(-0.67%)
Oct 25, 2016 30.50 30.54 30.22 30.27 303,989 -0.23(-0.76%)
Oct 24, 2016 30.28 30.64 30.28 30.50 516,272 +0.40(+1.34%)
Oct 21, 2016 30.04 30.25 29.94 30.10 381,241 -0.10(-0.32%)
Oct 20, 2016 30.45 30.47 30.14 30.19 486,038 -0.39(-1.29%)
Oct 19, 2016 30.50 30.69 30.40 30.59 391,075 +0.16(+0.54%)
Oct 18, 2016 30.42 30.54 30.37 30.42 581,513 +0.22(+0.73%)
Oct 17, 2016 30.22 30.35 30.05 30.20 119,124 -0.08(-0.25%)
Oct 14, 2016 30.48 30.68 30.25 30.28 434,422 +0.01(+0.03%)
Oct 13, 2016 30.22 30.41 29.99 30.27 556,782 -0.12(-0.41%)
Oct 12, 2016 30.43 30.55 30.31 30.39 505,908 +0.03(+0.10%)
Oct 11, 2016 30.54 30.65 30.24 30.37 228,466 -0.25(-0.82%)
Oct 10, 2016 30.40 30.65 30.33 30.62 91,958 +0.33(+1.08%)
Oct 07, 2016 30.45 30.59 30.02 30.29 676,466 -0.12(-0.41%)
Oct 06, 2016 30.53 30.57 30.17 30.41 152,081 -0.11(-0.35%)
Oct 05, 2016 30.77 30.77 30.37 30.52 435,760 -0.18(-0.59%)
Oct 04, 2016 30.95 31.05 30.44 30.70 989,263 -0.24(-0.78%)
Oct 03, 2016 30.94 30.98 30.68 30.94 651,258 -0.02(-0.06%)
Sep 30, 2016 31.27 31.27 30.96 30.96 537,244 -0.19(-0.62%)
Sep 29, 2016 31.39 31.44 31.04 31.15 249,531 -0.24(-0.77%)
Sep 28, 2016 31.27 31.40 30.91 31.39 295,521 +0.25(+0.80%)
Sep 27, 2016 31.01 31.23 30.95 31.14 611,169 +0.12(+0.37%)
Sep 26, 2016 31.11 31.23 31.00 31.03 404,671 -0.19(-0.62%)
Sep 23, 2016 31.17 31.27 31.05 31.22 704,648 +0.05(+0.15%)
Sep 22, 2016 30.79 31.21 30.52 31.17 680,870 +0.60(+1.97%)
Sep 21, 2016 30.46 30.81 30.14 30.57 1,943,796 +0.20(+0.66%)
Sep 20, 2016 30.88 30.92 30.36 30.37 163,415 -0.35(-1.15%)
Sep 19, 2016 30.84 30.84 30.55 30.73 229,658 +0.02(+0.06%)
Sep 16, 2016 30.74 30.81 30.42 30.71 761,735 -0.09(-0.28%)
Sep 15, 2016 30.35 30.84 30.35 30.79 133,112 +0.41(+1.35%)
Sep 14, 2016 30.51 30.59 30.30 30.38 313,473 +0.00(+0.00%)
Sep 13, 2016 31.00 31.00 30.19 30.38 570,732 -0.78(-2.51%)
Sep 12, 2016 29.98 31.23 29.96 31.16 704,278 +1.01(+3.35%)
Sep 09, 2016 30.94 31.05 30.15 30.15 654,106 -1.03(-3.30%)
Sep 08, 2016 31.14 31.25 31.08 31.18 491,093 -0.01(-0.03%)
Sep 07, 2016 30.91 31.22 30.91 31.19 360,611 +0.26(+0.83%)
Sep 06, 2016 30.96 31.05 30.79 30.94 202,988 +0.06(+0.19%)
Sep 02, 2016 30.62 30.88 30.88 30.88 508,794 +0.37(+1.22%)
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.