US Telecommunications Ishares ETF (NY: IYZ )

33.79 USD +0.18 (+0.54%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 29.60 29.28 29.28 29.28 175,300 -0.27(-0.91%)
Dec 30, 2014 29.75 29.75 29.44 29.55 173,955 -0.24(-0.81%)
Dec 29, 2014 29.78 29.86 29.72 29.79 103,849 -0.04(-0.13%)
Dec 26, 2014 29.56 29.85 29.49 29.83 161,510 +0.31(+1.05%)
Dec 24, 2014 29.52 29.52 29.52 29.52 292,000 -0.18(-0.61%)
Dec 23, 2014 29.76 29.84 29.67 29.70 81,871 +0.05(+0.17%)
Dec 22, 2014 29.53 29.69 29.42 29.65 112,876 +0.10(+0.34%)
Dec 19, 2014 29.38 29.57 29.27 29.55 679,295 +0.20(+0.68%)
Dec 18, 2014 29.01 29.37 28.95 29.35 166,993 +0.63(+2.19%)
Dec 17, 2014 28.20 28.79 28.19 28.72 110,122 +0.58(+2.06%)
Dec 16, 2014 28.03 28.61 27.99 28.14 125,212 +0.06(+0.21%)
Dec 15, 2014 28.23 28.46 27.94 28.08 167,593 -0.03(-0.11%)
Dec 12, 2014 28.50 28.50 28.09 28.11 207,350 -0.60(-2.09%)
Dec 11, 2014 28.52 28.94 28.52 28.71 248,090 +0.25(+0.88%)
Dec 10, 2014 29.04 29.04 28.42 28.46 513,286 -0.62(-2.13%)
Dec 09, 2014 29.09 29.11 28.63 29.08 363,988 -0.40(-1.36%)
Dec 08, 2014 29.73 29.85 29.46 29.48 186,848 -0.29(-0.97%)
Dec 05, 2014 29.74 29.83 29.68 29.77 289,896 +0.05(+0.17%)
Dec 04, 2014 29.78 29.80 29.63 29.72 110,941 -0.11(-0.37%)
Dec 03, 2014 29.98 29.98 29.77 29.83 293,144 -0.12(-0.40%)
Dec 02, 2014 30.33 30.37 29.91 29.95 87,486 -0.40(-1.32%)
Dec 01, 2014 30.71 30.71 30.32 30.35 108,911 -0.42(-1.36%)
Nov 28, 2014 30.76 31.00 30.75 30.77 77,839 +0.04(+0.13%)
Nov 26, 2014 30.41 30.73 30.73 30.73 217,300 +0.32(+1.05%)
Nov 25, 2014 30.44 30.44 30.17 30.41 517,929 -0.02(-0.07%)
Nov 24, 2014 30.47 30.47 30.13 30.43 126,661 -0.02(-0.07%)
Nov 21, 2014 30.55 30.57 30.28 30.45 123,905 +0.11(+0.36%)
Nov 20, 2014 30.18 30.35 30.11 30.34 42,479 +0.10(+0.33%)
Nov 19, 2014 30.55 30.55 30.19 30.24 75,959 -0.35(-1.14%)
Nov 18, 2014 30.56 30.65 30.53 30.59 369,607 +0.01(+0.03%)
Nov 17, 2014 30.69 30.78 30.52 30.58 211,398 -0.24(-0.78%)
Nov 14, 2014 30.64 30.84 30.60 30.82 289,569 +0.22(+0.72%)
Nov 13, 2014 30.51 30.83 30.51 30.60 200,535 +0.05(+0.16%)
Nov 12, 2014 30.15 30.58 30.14 30.55 110,764 +0.32(+1.06%)
Nov 11, 2014 30.25 30.28 30.16 30.23 69,504 +0.00(+0.00%)
Nov 10, 2014 30.04 30.27 29.96 30.23 218,235 +0.22(+0.73%)
Nov 07, 2014 29.73 30.02 29.58 30.01 67,588 +0.27(+0.91%)
Nov 06, 2014 30.16 30.16 29.62 29.74 108,423 -0.44(-1.46%)
Nov 05, 2014 30.48 30.63 30.11 30.18 232,009 -0.12(-0.40%)
Nov 04, 2014 30.33 30.40 30.08 30.30 679,308 -0.27(-0.88%)
Nov 03, 2014 30.44 30.58 30.41 30.57 863,890 +0.10(+0.33%)
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%)
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.