US Telecommunications Ishares ETF (NY: IYZ )

23.60 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.94 30.14 29.83 30.02 853,152 +0.19(+0.64%)
May 27, 2016 29.71 29.83 29.83 29.83 289,760 +0.15(+0.51%)
May 26, 2016 29.55 29.79 29.50 29.68 110,361 +0.15(+0.51%)
May 25, 2016 29.58 29.58 29.42 29.53 464,832 +0.12(+0.42%)
May 24, 2016 29.25 29.45 29.20 29.41 319,316 +0.29(+0.98%)
May 23, 2016 29.24 29.32 29.10 29.12 103,477 -0.12(-0.42%)
May 20, 2016 29.02 29.32 29.02 29.24 127,850 +0.31(+1.08%)
May 19, 2016 28.93 29.07 28.73 28.93 400,549 -0.24(-0.81%)
May 18, 2016 29.23 29.46 28.96 29.17 205,355 +0.35(+1.22%)
May 17, 2016 29.24 29.38 28.69 28.82 456,622 -0.47(-1.62%)
May 16, 2016 29.26 29.44 29.22 29.29 489,562 +0.29(+0.98%)
May 13, 2016 29.08 29.20 28.78 29.01 1,798,085 -0.10(-0.36%)
May 12, 2016 29.36 29.39 29.03 29.11 126,302 -0.20(-0.68%)
May 11, 2016 29.40 29.56 29.27 29.31 184,298 -0.09(-0.32%)
May 10, 2016 29.09 29.43 29.09 29.41 241,200 +0.38(+1.31%)
May 09, 2016 29.02 29.17 28.89 29.03 217,362 -0.01(-0.03%)
May 06, 2016 29.07 29.11 28.65 29.03 340,191 -0.13(-0.46%)
May 05, 2016 29.71 29.71 29.12 29.17 262,061 -0.64(-2.14%)
May 04, 2016 29.61 30.02 29.61 29.80 896,368 +0.00(+0.00%)
May 03, 2016 30.47 30.47 29.53 29.80 1,734,977 -0.36(-1.20%)
May 02, 2016 29.79 30.17 29.54 30.17 4,233,828 +0.51(+1.73%)
Apr 29, 2016 29.78 29.81 29.41 29.65 181,198 -0.18(-0.61%)
Apr 28, 2016 29.94 30.20 29.79 29.83 107,878 -0.26(-0.85%)
Apr 27, 2016 29.84 30.12 29.82 30.09 148,149 +0.25(+0.83%)
Apr 26, 2016 29.88 30.00 29.77 29.84 290,858 +0.04(+0.13%)
Apr 25, 2016 29.96 29.96 29.72 29.80 128,966 -0.15(-0.51%)
Apr 22, 2016 29.53 29.96 29.53 29.96 233,878 +0.44(+1.48%)
Apr 21, 2016 29.98 29.99 29.49 29.52 263,943 -0.48(-1.61%)
Apr 20, 2016 30.00 30.18 29.93 30.00 407,447 +0.00(+0.00%)
Apr 19, 2016 29.81 30.00 29.77 30.00 245,854 +0.28(+0.93%)
Apr 18, 2016 29.47 29.78 29.40 29.73 170,951 +0.17(+0.58%)
Apr 15, 2016 29.38 29.61 29.35 29.56 99,943 +0.17(+0.58%)
Apr 14, 2016 29.31 29.47 29.24 29.39 102,485 +0.09(+0.29%)
Apr 13, 2016 29.27 29.35 29.15 29.30 215,666 +0.09(+0.33%)
Apr 12, 2016 29.02 29.35 29.01 29.21 169,174 +0.17(+0.59%)
Apr 11, 2016 29.30 29.39 28.95 29.03 195,774 -0.15(-0.52%)
Apr 08, 2016 29.32 29.42 29.06 29.19 137,462 +0.07(+0.23%)
Apr 07, 2016 29.35 29.37 29.02 29.12 415,006 -0.40(-1.35%)
Apr 06, 2016 29.42 29.54 29.26 29.52 139,925 +0.10(+0.32%)
Apr 05, 2016 29.66 29.67 29.34 29.42 810,041 -0.33(-1.12%)
Apr 04, 2016 29.98 29.98 29.70 29.76 630,743 +0.16(+0.55%)
Apr 01, 2016 28.97 29.66 28.84 29.60 1,367,804 +0.40(+1.37%)
Mar 31, 2016 29.21 29.34 29.09 29.20 159,699 +0.02(+0.07%)
Mar 30, 2016 29.16 29.38 28.99 29.18 407,536 +0.12(+0.43%)
Mar 29, 2016 28.28 29.06 28.22 29.05 225,364 +0.72(+2.55%)
Mar 28, 2016 28.27 28.46 28.06 28.33 830,485 +0.11(+0.40%)
Mar 24, 2016 27.97 28.22 28.22 28.22 276,393 +0.18(+0.64%)
Mar 23, 2016 28.31 28.35 28.02 28.04 206,670 -0.35(-1.24%)
Mar 22, 2016 28.33 28.53 28.31 28.39 100,178 -0.03(-0.10%)
Mar 21, 2016 28.57 28.57 28.37 28.42 294,484 -0.15(-0.53%)
Mar 18, 2016 28.61 28.97 28.36 28.57 2,081,748 +0.16(+0.57%)
Mar 17, 2016 28.20 28.56 28.01 28.41 263,891 +0.15(+0.53%)
Mar 16, 2016 28.00 28.32 27.86 28.26 482,175 +0.25(+0.91%)
Mar 15, 2016 28.29 28.29 27.99 28.00 375,710 -0.44(-1.56%)
Mar 14, 2016 28.37 28.52 28.13 28.44 852,108 +0.01(+0.03%)
Mar 11, 2016 28.40 28.46 28.21 28.44 144,171 +0.28(+1.01%)
Mar 10, 2016 28.34 28.55 27.94 28.15 424,611 -0.09(-0.33%)
Mar 09, 2016 29.10 29.10 28.16 28.25 193,606 -0.26(-0.93%)
Mar 08, 2016 28.60 28.65 28.36 28.51 265,840 -0.21(-0.72%)
Mar 07, 2016 28.42 28.95 28.40 28.72 515,061 +0.22(+0.76%)
Mar 04, 2016 28.61 28.93 28.37 28.50 483,008 -0.08(-0.30%)
Mar 03, 2016 28.64 28.75 28.54 28.59 374,234 -0.06(-0.20%)
Mar 02, 2016 28.12 28.64 28.07 28.64 665,219 +0.42(+1.47%)
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.