US Telecommunications Ishares ETF (NY: IYZ )

33.55 USD -0.07 (-0.22%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.14 29.70 29.14 29.59 363,467 +0.43(+1.47%)
Feb 26, 2016 28.98 29.19 28.62 29.16 279,326 +0.25(+0.86%)
Feb 25, 2016 28.66 29.04 28.53 28.91 1,095,243 +0.21(+0.73%)
Feb 24, 2016 27.99 28.73 27.91 28.70 102,398 +0.52(+1.85%)
Feb 23, 2016 28.03 28.34 27.98 28.18 137,468 +0.14(+0.50%)
Feb 22, 2016 27.82 28.15 27.82 28.04 207,865 +0.41(+1.48%)
Feb 19, 2016 27.81 27.90 27.44 27.63 148,623 -0.27(-0.97%)
Feb 18, 2016 27.88 27.99 27.68 27.90 412,688 +0.07(+0.25%)
Feb 17, 2016 27.52 27.93 27.52 27.83 255,843 +0.52(+1.90%)
Feb 16, 2016 27.19 27.34 26.95 27.31 194,512 +0.37(+1.37%)
Feb 12, 2016 26.71 26.94 26.94 26.94 87,300 +0.44(+1.66%)
Feb 11, 2016 25.93 26.65 25.92 26.50 353,039 +0.30(+1.15%)
Feb 10, 2016 26.27 26.59 26.06 26.20 164,492 +0.07(+0.27%)
Feb 09, 2016 26.13 26.28 25.77 26.13 142,144 -0.29(-1.10%)
Feb 08, 2016 27.00 27.09 26.11 26.42 431,675 -0.89(-3.26%)
Feb 05, 2016 27.83 28.01 27.30 27.31 654,283 -0.54(-1.94%)
Feb 04, 2016 27.67 28.07 27.64 27.85 448,146 +0.25(+0.91%)
Feb 03, 2016 27.51 27.65 27.00 27.60 206,380 +0.33(+1.21%)
Feb 02, 2016 27.65 27.68 27.16 27.27 690,782 -0.64(-2.29%)
Feb 01, 2016 27.71 27.98 27.57 27.91 322,404 +0.12(+0.43%)
Jan 29, 2016 27.28 27.81 27.28 27.79 192,930 +0.67(+2.47%)
Jan 28, 2016 27.35 27.48 27.03 27.12 134,294 -0.02(-0.07%)
Jan 27, 2016 27.19 27.53 26.97 27.14 169,666 -0.14(-0.51%)
Jan 26, 2016 26.83 27.41 26.72 27.28 309,938 +0.73(+2.75%)
Jan 25, 2016 26.67 27.06 26.51 26.55 300,672 -0.13(-0.49%)
Jan 22, 2016 26.01 26.71 26.01 26.68 823,476 +1.15(+4.50%)
Jan 21, 2016 25.46 25.90 25.38 25.53 494,921 +0.08(+0.31%)
Jan 20, 2016 25.62 25.66 24.65 25.45 777,435 -0.56(-2.15%)
Jan 19, 2016 26.26 26.29 25.87 26.01 377,991 -0.03(-0.12%)
Jan 15, 2016 26.15 26.04 26.04 26.04 214,000 -0.76(-2.84%)
Jan 14, 2016 26.42 26.99 26.12 26.80 328,994 +0.49(+1.86%)
Jan 13, 2016 27.16 27.29 26.27 26.31 497,564 -0.74(-2.74%)
Jan 12, 2016 27.46 27.48 26.82 27.05 444,461 -0.17(-0.62%)
Jan 11, 2016 27.30 27.44 27.01 27.22 458,130 +0.03(+0.11%)
Jan 08, 2016 27.62 27.87 27.15 27.19 349,974 -0.24(-0.87%)
Jan 07, 2016 27.70 27.90 27.40 27.43 406,008 -0.71(-2.52%)
Jan 06, 2016 28.06 28.39 27.98 28.14 292,235 -0.24(-0.85%)
Jan 05, 2016 28.28 28.42 28.03 28.38 494,286 +0.24(+0.85%)
Jan 04, 2016 28.45 28.47 28.02 28.14 3,409,797 -0.65(-2.26%)
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%)
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.