US Telecommunications Ishares ETF (NY: IYZ )

33.70 USD +0.07 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.00 28.79 28.79 28.79 312,800 -0.34(-1.17%)
Dec 30, 2015 29.58 29.60 29.12 29.13 251,902 -0.39(-1.32%)
Dec 29, 2015 29.41 29.55 29.32 29.52 109,912 +0.25(+0.85%)
Dec 28, 2015 29.27 29.29 29.06 29.27 108,734 -0.03(-0.10%)
Dec 24, 2015 29.43 29.30 29.30 29.30 149,600 -0.17(-0.58%)
Dec 23, 2015 28.97 29.47 28.96 29.47 386,389 +0.63(+2.18%)
Dec 22, 2015 28.58 28.86 28.36 28.84 626,361 +0.34(+1.19%)
Dec 21, 2015 28.38 28.50 28.25 28.50 323,058 +0.26(+0.92%)
Dec 18, 2015 28.45 28.53 28.13 28.24 4,308,862 -0.32(-1.12%)
Dec 17, 2015 29.00 29.11 28.56 28.56 789,076 -0.38(-1.31%)
Dec 16, 2015 28.27 28.97 28.27 28.94 934,610 +0.75(+2.66%)
Dec 15, 2015 28.05 28.34 28.02 28.19 1,632,955 +0.28(+1.00%)
Dec 14, 2015 28.07 28.18 27.74 27.91 790,089 -0.11(-0.39%)
Dec 11, 2015 28.63 28.66 27.95 28.02 471,119 -0.88(-3.04%)
Dec 10, 2015 29.06 29.17 28.87 28.90 390,254 -0.10(-0.34%)
Dec 09, 2015 29.44 29.72 28.97 29.00 326,008 -0.48(-1.63%)
Dec 08, 2015 29.20 29.64 29.10 29.48 1,804,404 +0.11(+0.37%)
Dec 07, 2015 29.44 29.48 29.24 29.37 355,924 -0.13(-0.44%)
Dec 04, 2015 29.33 29.55 29.24 29.50 445,027 +0.25(+0.85%)
Dec 03, 2015 29.43 29.73 29.17 29.25 299,672 -0.35(-1.18%)
Dec 02, 2015 29.87 29.97 29.58 29.60 768,719 -0.29(-0.97%)
Dec 01, 2015 29.77 29.93 29.62 29.89 1,608,011 +0.21(+0.71%)
Nov 30, 2015 29.89 29.89 29.66 29.68 694,236 -0.10(-0.34%)
Nov 27, 2015 29.65 29.88 29.65 29.78 99,080 +0.11(+0.37%)
Nov 25, 2015 29.77 29.67 29.67 29.67 351,900 -0.09(-0.30%)
Nov 24, 2015 29.55 29.81 29.42 29.76 558,680 +0.13(+0.44%)
Nov 23, 2015 29.69 29.84 29.58 29.63 288,248 -0.05(-0.17%)
Nov 20, 2015 29.86 29.90 29.64 29.68 153,371 -0.10(-0.34%)
Nov 19, 2015 29.80 29.86 29.70 29.78 180,851 +0.00(+0.00%)
Nov 18, 2015 29.49 29.84 29.24 29.78 1,379,164 +0.39(+1.33%)
Nov 17, 2015 29.35 29.59 29.20 29.39 209,878 +0.08(+0.27%)
Nov 16, 2015 28.90 29.31 28.83 29.31 84,069 +0.43(+1.49%)
Nov 13, 2015 29.14 29.20 28.88 28.88 170,554 -0.28(-0.96%)
Nov 12, 2015 29.20 29.37 29.06 29.16 147,102 -0.25(-0.85%)
Nov 11, 2015 29.74 29.74 29.38 29.41 328,644 -0.16(-0.54%)
Nov 10, 2015 29.75 29.75 29.50 29.57 424,298 -0.20(-0.67%)
Nov 09, 2015 30.00 30.00 29.63 29.77 131,971 -0.23(-0.77%)
Nov 06, 2015 29.96 30.01 29.62 30.00 104,834 +0.00(+0.00%)
Nov 05, 2015 30.20 30.20 29.77 30.00 282,425 -0.16(-0.53%)
Nov 04, 2015 30.38 30.58 30.12 30.16 387,334 -0.20(-0.66%)
Nov 03, 2015 30.19 30.40 30.15 30.36 1,132,946 -0.04(-0.13%)
Nov 02, 2015 30.45 30.46 29.99 30.40 1,077,022 +0.53(+1.77%)
Oct 30, 2015 29.80 30.02 29.72 29.87 191,630 +0.11(+0.37%)
Oct 29, 2015 30.03 30.20 29.65 29.76 311,695 -0.31(-1.03%)
Oct 28, 2015 29.50 30.09 29.31 30.07 309,238 +0.68(+2.31%)
Oct 27, 2015 29.68 29.70 29.23 29.39 79,955 -0.41(-1.38%)
Oct 26, 2015 30.01 30.01 29.75 29.80 259,977 -0.13(-0.43%)
Oct 23, 2015 29.84 29.93 29.67 29.93 93,319 +0.34(+1.15%)
Oct 22, 2015 29.07 29.64 29.07 29.59 132,041 +0.63(+2.18%)
Oct 21, 2015 29.38 29.38 28.96 28.96 125,902 -0.33(-1.13%)
Oct 20, 2015 28.76 29.29 28.76 29.29 185,727 +0.48(+1.67%)
Oct 19, 2015 28.66 28.92 28.58 28.81 79,207 +0.06(+0.21%)
Oct 16, 2015 28.79 28.88 28.56 28.75 62,655 +0.04(+0.14%)
Oct 15, 2015 28.11 28.73 28.09 28.71 56,365 +0.71(+2.54%)
Oct 14, 2015 28.18 28.32 27.97 28.00 128,874 -0.19(-0.67%)
Oct 13, 2015 28.26 28.53 28.13 28.19 141,186 -0.15(-0.53%)
Oct 12, 2015 28.28 28.38 28.14 28.34 124,437 +0.10(+0.35%)
Oct 09, 2015 28.52 28.62 28.23 28.24 93,420 -0.26(-0.91%)
Oct 08, 2015 28.19 28.55 28.06 28.50 342,867 +0.27(+0.96%)
Oct 07, 2015 27.96 28.25 27.83 28.23 163,934 +0.42(+1.51%)
Oct 06, 2015 27.90 27.96 27.73 27.81 358,713 -0.02(-0.07%)
Oct 05, 2015 27.09 27.83 27.09 27.83 72,181 +0.92(+3.42%)
Oct 02, 2015 26.48 26.93 26.21 26.91 48,050 +0.25(+0.94%)
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.