US Telecommunications Ishares ETF (NY: IYZ )

33.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 28.73 28.82 28.59 28.59 196,194 -0.07(-0.24%)
Nov 27, 2013 28.65 28.71 28.54 28.66 77,479 +0.08(+0.28%)
Nov 26, 2013 28.34 28.69 28.34 28.58 271,300 +0.19(+0.67%)
Nov 25, 2013 28.52 28.61 28.35 28.39 159,485 -0.11(-0.39%)
Nov 22, 2013 28.60 28.62 28.40 28.50 289,782 -0.12(-0.42%)
Nov 21, 2013 28.43 28.69 28.43 28.62 93,135 +0.19(+0.67%)
Nov 20, 2013 28.75 28.96 28.36 28.43 135,135 -0.24(-0.84%)
Nov 19, 2013 28.91 28.93 28.57 28.67 386,820 -0.21(-0.73%)
Nov 18, 2013 28.86 29.03 28.84 28.88 133,892 +0.05(+0.17%)
Nov 15, 2013 28.63 28.86 28.62 28.83 254,934 +0.15(+0.52%)
Nov 14, 2013 28.79 28.80 28.64 28.68 120,742 -0.09(-0.31%)
Nov 13, 2013 28.62 28.77 28.53 28.77 139,757 +0.03(+0.10%)
Nov 12, 2013 28.74 28.79 28.67 28.74 133,446 -0.02(-0.07%)
Nov 11, 2013 28.83 28.88 28.74 28.76 307,879 -0.16(-0.55%)
Nov 08, 2013 28.85 28.92 28.55 28.92 144,303 +0.15(+0.52%)
Nov 07, 2013 29.34 29.34 28.73 28.77 375,712 -0.62(-2.11%)
Nov 06, 2013 29.49 29.49 29.31 29.39 838,237 +0.07(+0.24%)
Nov 05, 2013 29.31 29.48 29.28 29.32 564,648 -0.04(-0.14%)
Nov 04, 2013 29.26 29.37 29.12 29.36 824,317 +0.29(+1.00%)
Nov 01, 2013 29.36 29.39 28.90 29.07 1,758,548 -0.25(-0.85%)
Oct 31, 2013 29.40 29.44 29.05 29.32 798,725 -0.11(-0.37%)
Oct 30, 2013 29.56 29.68 29.30 29.43 278,370 -0.10(-0.34%)
Oct 29, 2013 29.34 29.59 29.34 29.53 290,198 +0.25(+0.85%)
Oct 28, 2013 29.14 29.28 29.11 29.28 217,622 +0.13(+0.45%)
Oct 25, 2013 29.14 29.17 29.04 29.15 133,660 +0.06(+0.21%)
Oct 24, 2013 29.05 29.10 28.89 29.09 309,646 +0.06(+0.21%)
Oct 23, 2013 29.02 29.09 28.97 29.03 128,951 -0.12(-0.41%)
Oct 22, 2013 29.12 29.21 28.97 29.15 149,947 +0.12(+0.41%)
Oct 21, 2013 29.16 29.16 28.99 29.03 415,542 -0.09(-0.31%)
Oct 18, 2013 29.00 29.15 28.90 29.12 183,544 +0.26(+0.90%)
Oct 17, 2013 28.42 28.87 28.40 28.86 233,252 +0.48(+1.69%)
Oct 16, 2013 28.09 28.42 28.09 28.38 383,108 +0.37(+1.32%)
Oct 15, 2013 28.16 28.22 27.98 28.01 194,693 -0.11(-0.39%)
Oct 14, 2013 28.00 28.15 27.97 28.12 133,755 -0.01(-0.04%)
Oct 11, 2013 27.78 28.17 27.78 28.13 159,776 +0.28(+1.01%)
Oct 10, 2013 27.50 27.89 27.50 27.85 402,985 +0.54(+1.98%)
Oct 09, 2013 27.30 27.50 27.27 27.31 117,540 +0.03(+0.11%)
Oct 08, 2013 27.75 27.75 27.26 27.28 141,502 -0.41(-1.48%)
Oct 07, 2013 27.58 27.83 27.53 27.69 140,984 +0.00(+0.00%)
Oct 04, 2013 27.74 27.85 27.63 27.69 232,991 +0.07(+0.25%)
Oct 03, 2013 27.78 27.80 27.54 27.62 411,119 -0.24(-0.86%)
Oct 02, 2013 27.66 27.94 27.58 27.86 459,593 +0.03(+0.11%)
Oct 01, 2013 27.64 27.89 27.62 27.83 668,657 +0.25(+0.91%)
Sep 30, 2013 27.47 27.60 27.32 27.58 222,542 -0.08(-0.29%)
Sep 27, 2013 27.82 27.82 27.58 27.66 151,560 -0.20(-0.72%)
Sep 26, 2013 27.64 27.93 27.64 27.86 114,211 +0.21(+0.76%)
Sep 25, 2013 27.50 27.76 27.47 27.65 190,853 +0.13(+0.47%)
Sep 24, 2013 27.47 27.65 27.42 27.52 275,907 -0.18(-0.65%)
Sep 23, 2013 27.54 27.73 27.43 27.70 187,644 +0.11(+0.40%)
Sep 20, 2013 27.87 27.94 27.53 27.59 425,759 -0.28(-1.00%)
Sep 19, 2013 28.21 28.21 27.84 27.87 340,052 -0.06(-0.21%)
Sep 18, 2013 27.71 27.99 27.52 27.93 358,834 +0.26(+0.94%)
Sep 17, 2013 27.60 27.74 27.55 27.67 82,737 +0.13(+0.47%)
Sep 16, 2013 27.81 27.69 27.51 27.54 558,281 -0.12(-0.43%)
Sep 13, 2013 27.72 27.78 27.62 27.66 135,833 +0.02(+0.07%)
Sep 12, 2013 27.73 27.80 27.62 27.64 241,663 -0.13(-0.47%)
Sep 11, 2013 27.53 27.81 27.49 27.77 108,937 +0.20(+0.73%)
Sep 10, 2013 27.36 27.57 27.25 27.57 301,424 +0.36(+1.32%)
Sep 09, 2013 27.05 27.24 26.96 27.21 137,234 +0.32(+1.19%)
Sep 06, 2013 27.10 27.17 26.82 26.89 529,212 -0.06(-0.22%)
Sep 05, 2013 27.08 27.22 26.84 26.95 371,786 -0.11(-0.41%)
Sep 04, 2013 26.79 27.09 26.77 27.06 666,468 +0.22(+0.82%)
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.