US Telecommunications Ishares ETF (NY: IYZ )

23.66 -0.11 (-0.46%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.17 27.34 27.13 27.31 571,838 +0.22(+0.81%)
Mar 28, 2014 26.82 27.10 26.76 27.09 1,399,666 +0.32(+1.19%)
Mar 27, 2014 26.61 26.92 26.58 26.77 259,811 +0.15(+0.58%)
Mar 26, 2014 27.05 27.10 26.62 26.62 694,422 -0.34(-1.25%)
Mar 25, 2014 27.06 27.13 26.82 26.95 249,834 -0.07(-0.25%)
Mar 24, 2014 27.19 27.19 26.85 27.02 288,059 -0.10(-0.37%)
Mar 21, 2014 27.21 27.32 27.05 27.12 374,611 -0.06(-0.23%)
Mar 20, 2014 26.69 27.25 26.69 27.18 414,587 +0.43(+1.63%)
Mar 19, 2014 26.88 26.95 26.59 26.75 77,755 -0.14(-0.51%)
Mar 18, 2014 26.67 26.93 26.62 26.88 273,094 +0.27(+1.02%)
Mar 17, 2014 26.28 26.62 26.28 26.61 190,703 +0.40(+1.52%)
Mar 14, 2014 26.10 26.30 26.09 26.21 129,252 +0.05(+0.21%)
Mar 13, 2014 26.35 26.45 26.03 26.16 149,652 -0.16(-0.62%)
Mar 12, 2014 26.22 26.32 26.15 26.32 123,794 +0.01(+0.03%)
Mar 11, 2014 26.36 26.48 26.25 26.31 141,812 -0.03(-0.10%)
Mar 10, 2014 26.32 26.38 26.17 26.34 84,301 -0.08(-0.31%)
Mar 07, 2014 26.63 26.63 26.31 26.42 701,685 -0.14(-0.51%)
Mar 06, 2014 26.58 26.62 26.50 26.56 200,837 +0.08(+0.31%)
Mar 05, 2014 26.53 26.61 26.46 26.48 252,407 -0.14(-0.51%)
Mar 04, 2014 26.30 26.64 26.30 26.61 171,050 +0.50(+1.91%)
Mar 03, 2014 25.88 26.14 25.88 26.11 173,059 +0.04(+0.14%)
Feb 28, 2014 26.30 26.30 25.91 26.08 189,344 -0.43(-1.61%)
Feb 27, 2014 26.08 26.50 26.08 26.50 178,690 +0.35(+1.35%)
Feb 26, 2014 26.40 26.40 26.06 26.15 241,327 -0.27(-1.03%)
Feb 25, 2014 26.50 26.59 26.34 26.42 267,695 -0.14(-0.55%)
Feb 24, 2014 26.56 26.74 26.56 26.57 537,517 -0.03(-0.10%)
Feb 21, 2014 26.81 26.84 26.59 26.59 188,839 -0.20(-0.74%)
Feb 20, 2014 26.41 26.84 26.41 26.79 253,785 +0.35(+1.34%)
Feb 19, 2014 26.40 26.55 26.33 26.44 443,893 -0.01(-0.03%)
Feb 18, 2014 26.54 26.57 26.40 26.45 311,222 -0.05(-0.21%)
Feb 14, 2014 26.55 26.50 26.50 26.50 391,555 -0.05(-0.17%)
Feb 13, 2014 26.08 26.59 26.03 26.55 127,083 +0.35(+1.35%)
Feb 12, 2014 26.05 26.20 25.99 26.20 119,156 +0.21(+0.80%)
Feb 11, 2014 25.86 26.05 25.86 25.99 165,906 +0.24(+0.95%)
Feb 10, 2014 25.68 25.81 25.62 25.74 229,973 -0.08(-0.32%)
Feb 07, 2014 25.59 25.84 25.54 25.82 154,393 +0.25(+0.99%)
Feb 06, 2014 25.60 25.66 25.43 25.57 327,505 +0.00(+0.00%)
Feb 05, 2014 25.42 25.61 25.18 25.57 231,620 +0.14(+0.53%)
Feb 04, 2014 25.32 25.45 25.15 25.44 367,826 +0.20(+0.79%)
Feb 03, 2014 26.02 26.05 25.22 25.24 670,338 -0.89(-3.40%)
Jan 31, 2014 25.95 26.35 25.81 26.12 521,595 -0.07(-0.28%)
Jan 30, 2014 26.18 26.28 26.10 26.20 170,103 +0.13(+0.49%)
Jan 29, 2014 26.07 26.17 25.82 26.07 183,119 -0.28(-1.07%)
Jan 28, 2014 26.27 26.43 26.25 26.35 394,670 +0.08(+0.31%)
Jan 27, 2014 26.27 26.47 26.11 26.27 1,143,961 +0.00(+0.00%)
Jan 24, 2014 26.70 26.75 26.26 26.27 353,594 -0.55(-2.06%)
Jan 23, 2014 26.86 26.87 26.67 26.82 180,564 -0.14(-0.50%)
Jan 22, 2014 26.93 27.02 26.79 26.96 631,839 +0.05(+0.17%)
Jan 21, 2014 27.06 27.14 26.67 26.91 327,546 +0.04(+0.14%)
Jan 17, 2014 27.00 26.88 26.88 26.88 339,907 +0.05(+0.17%)
Jan 16, 2014 26.81 26.90 26.77 26.83 88,331 +0.05(+0.20%)
Jan 15, 2014 26.59 26.91 26.59 26.78 138,829 +0.19(+0.72%)
Jan 14, 2014 26.46 26.59 26.36 26.59 135,627 +0.24(+0.89%)
Jan 13, 2014 26.58 26.65 26.30 26.35 325,494 -0.18(-0.68%)
Jan 10, 2014 26.56 26.59 26.44 26.53 200,608 +0.08(+0.31%)
Jan 09, 2014 26.99 26.99 26.38 26.45 667,939 -0.43(-1.58%)
Jan 08, 2014 26.88 26.94 26.78 26.88 427,311 +0.00(+0.00%)
Jan 07, 2014 26.78 26.91 26.76 26.88 279,629 +0.18(+0.68%)
Jan 06, 2014 26.66 26.74 26.47 26.69 537,764 +0.12(+0.44%)
Jan 03, 2014 26.63 26.64 26.46 26.58 317,029 -0.08(-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.