US Telecommunications Ishares ETF (NY: IYZ )

33.79 USD +0.18 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 31.35 31.35 30.66 30.75 461,355 -0.72(-2.29%)
Apr 29, 2015 31.52 31.66 31.34 31.47 128,800 -0.21(-0.66%)
Apr 28, 2015 31.32 31.78 31.24 31.68 288,975 +0.41(+1.31%)
Apr 27, 2015 31.74 31.74 31.21 31.27 125,062 -0.30(-0.95%)
Apr 24, 2015 31.67 31.80 31.45 31.57 172,495 -0.14(-0.44%)
Apr 23, 2015 31.40 31.76 31.36 31.71 341,820 +0.26(+0.83%)
Apr 22, 2015 31.36 31.45 31.16 31.45 75,711 +0.10(+0.32%)
Apr 21, 2015 31.28 31.39 31.24 31.35 133,056 +0.14(+0.45%)
Apr 20, 2015 30.85 31.26 30.85 31.21 127,400 +0.43(+1.40%)
Apr 17, 2015 31.07 31.07 30.63 30.78 300,702 -0.45(-1.44%)
Apr 16, 2015 31.12 31.34 31.12 31.23 234,522 -0.02(-0.06%)
Apr 15, 2015 31.13 31.35 31.01 31.25 161,763 +0.24(+0.77%)
Apr 14, 2015 30.99 31.11 30.94 31.01 115,979 -0.02(-0.06%)
Apr 13, 2015 31.09 31.22 31.01 31.03 128,421 -0.09(-0.29%)
Apr 10, 2015 31.15 31.27 31.07 31.12 99,304 -0.01(-0.03%)
Apr 09, 2015 31.14 31.25 30.99 31.13 577,137 -0.03(-0.10%)
Apr 08, 2015 31.15 31.28 31.00 31.16 551,774 +0.01(+0.03%)
Apr 07, 2015 31.32 31.42 31.15 31.15 304,146 -0.17(-0.54%)
Apr 06, 2015 31.51 31.60 31.24 31.32 946,089 -0.06(-0.19%)
Apr 02, 2015 30.96 31.38 31.38 31.38 2,900,500 +0.43(+1.39%)
Apr 01, 2015 30.19 31.07 30.15 30.95 4,131,103 +0.73(+2.42%)
Mar 31, 2015 30.49 30.59 30.19 30.22 78,987 -0.41(-1.34%)
Mar 30, 2015 30.56 30.66 30.42 30.63 383,197 +0.22(+0.72%)
Mar 27, 2015 30.42 30.44 30.25 30.41 73,533 +0.07(+0.23%)
Mar 26, 2015 30.15 30.52 30.13 30.34 85,668 +0.02(+0.07%)
Mar 25, 2015 31.03 31.04 30.32 30.32 180,246 -0.85(-2.73%)
Mar 24, 2015 31.33 31.46 31.17 31.17 87,276 -0.26(-0.83%)
Mar 23, 2015 31.28 31.54 31.23 31.43 153,573 +0.17(+0.54%)
Mar 20, 2015 31.05 31.36 30.96 31.26 371,853 +0.37(+1.20%)
Mar 19, 2015 30.99 31.04 30.78 30.89 240,542 -0.17(-0.55%)
Mar 18, 2015 30.39 31.12 30.39 31.06 169,986 +0.57(+1.87%)
Mar 17, 2015 30.30 30.54 30.30 30.49 291,256 +0.00(+0.00%)
Mar 16, 2015 30.28 30.54 30.26 30.49 274,108 +0.27(+0.89%)
Mar 13, 2015 30.48 30.48 29.99 30.22 76,249 -0.22(-0.72%)
Mar 12, 2015 30.20 30.36 29.90 30.44 73,802 +0.38(+1.26%)
Mar 11, 2015 30.05 30.16 29.90 30.06 573,565 +0.13(+0.43%)
Mar 10, 2015 30.21 30.21 29.88 29.93 347,180 -0.46(-1.51%)
Mar 09, 2015 30.25 30.42 30.25 30.39 67,303 +0.06(+0.20%)
Mar 06, 2015 30.64 30.69 30.26 30.33 211,480 -0.49(-1.59%)
Mar 05, 2015 30.78 30.86 30.72 30.82 70,875 +0.09(+0.29%)
Mar 04, 2015 30.86 30.89 30.61 30.73 165,699 -0.16(-0.52%)
Mar 03, 2015 30.88 31.07 30.79 30.89 313,987 -0.02(-0.06%)
Mar 02, 2015 30.84 30.92 30.72 30.91 288,723 +0.09(+0.29%)
Feb 27, 2015 30.66 30.87 30.63 30.82 218,360 +0.18(+0.59%)
Feb 26, 2015 30.75 30.75 30.55 30.64 308,453 -0.07(-0.23%)
Feb 25, 2015 30.40 30.72 30.35 30.71 574,030 +0.34(+1.12%)
Feb 24, 2015 30.27 30.46 30.16 30.37 385,601 -0.07(-0.23%)
Feb 23, 2015 30.63 30.63 30.21 30.44 74,610 -0.26(-0.85%)
Feb 20, 2015 30.50 30.71 30.39 30.70 400,027 +0.19(+0.62%)
Feb 19, 2015 30.69 31.07 30.47 30.51 319,722 -0.13(-0.42%)
Feb 18, 2015 30.81 30.81 30.50 30.64 179,091 -0.26(-0.84%)
Feb 17, 2015 30.99 30.99 30.71 30.90 170,770 -0.01(-0.03%)
Feb 13, 2015 30.89 30.91 30.91 30.91 300,500 +0.12(+0.39%)
Feb 12, 2015 30.68 30.81 30.63 30.79 207,661 +0.16(+0.52%)
Feb 11, 2015 30.45 30.67 30.44 30.63 249,644 +0.10(+0.33%)
Feb 10, 2015 30.44 30.56 30.28 30.53 382,859 +0.28(+0.93%)
Feb 09, 2015 30.21 30.48 30.21 30.25 586,711 -0.02(-0.07%)
Feb 06, 2015 30.27 30.37 30.13 30.27 339,628 +0.13(+0.43%)
Feb 05, 2015 30.00 30.21 29.91 30.14 177,517 +0.34(+1.14%)
Feb 04, 2015 29.68 30.12 29.67 29.80 280,908 -0.05(-0.17%)
Feb 03, 2015 29.29 29.86 29.24 29.85 144,076 +0.72(+2.47%)
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.