US Telecommunications Ishares ETF (NY: IYZ )

33.85 USD +0.15 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.50 29.63 29.19 29.28 254,057 +0.04(+0.14%)
Jun 29, 2015 29.68 29.78 29.22 29.24 307,593 -0.62(-2.08%)
Jun 26, 2015 30.17 30.20 29.78 29.86 757,775 -0.29(-0.96%)
Jun 25, 2015 30.36 30.38 30.12 30.15 219,131 -0.07(-0.23%)
Jun 24, 2015 30.51 30.53 30.22 30.22 257,503 -0.52(-1.69%)
Jun 23, 2015 30.64 30.84 30.63 30.74 178,508 +0.21(+0.69%)
Jun 22, 2015 30.47 30.62 30.45 30.53 145,383 +0.23(+0.76%)
Jun 19, 2015 30.40 30.46 30.28 30.30 1,000,610 -0.11(-0.36%)
Jun 18, 2015 30.14 30.50 30.14 30.41 154,507 +0.34(+1.13%)
Jun 17, 2015 30.19 30.30 29.99 30.07 217,846 -0.05(-0.17%)
Jun 16, 2015 29.98 30.15 29.94 30.12 138,299 +0.11(+0.37%)
Jun 15, 2015 30.07 30.13 29.81 30.01 249,188 -0.21(-0.69%)
Jun 12, 2015 30.26 30.41 30.19 30.22 217,736 -0.08(-0.26%)
Jun 11, 2015 30.16 30.31 30.16 30.30 111,180 +0.13(+0.43%)
Jun 10, 2015 29.89 30.26 29.89 30.17 229,861 +0.37(+1.24%)
Jun 09, 2015 29.94 29.99 29.65 29.80 242,828 -0.15(-0.50%)
Jun 08, 2015 29.99 30.04 29.87 29.95 155,709 -0.02(-0.07%)
Jun 05, 2015 30.02 30.02 29.60 29.97 867,554 -0.06(-0.20%)
Jun 04, 2015 30.21 30.44 30.00 30.03 212,810 -0.25(-0.83%)
Jun 03, 2015 30.07 30.40 30.00 30.28 527,158 +0.24(+0.80%)
Jun 02, 2015 29.60 30.05 29.59 30.04 1,297,368 +0.36(+1.21%)
Jun 01, 2015 30.11 30.16 29.65 29.68 3,834,507 -0.36(-1.20%)
May 29, 2015 30.10 30.13 29.77 30.04 544,106 -0.04(-0.13%)
May 28, 2015 30.20 30.22 29.98 30.08 263,404 -0.15(-0.50%)
May 27, 2015 29.91 30.26 29.76 30.23 352,363 +0.39(+1.31%)
May 26, 2015 29.80 29.91 29.55 29.84 333,598 -0.06(-0.20%)
May 22, 2015 30.05 29.90 29.90 29.90 288,700 -0.18(-0.60%)
May 21, 2015 30.01 30.25 30.01 30.08 801,240 +0.11(+0.37%)
May 20, 2015 29.92 30.11 29.84 29.97 1,048,374 +0.11(+0.37%)
May 19, 2015 30.37 30.37 29.77 29.86 467,871 -0.49(-1.61%)
May 18, 2015 30.26 30.46 30.20 30.35 282,317 +0.12(+0.40%)
May 15, 2015 30.05 30.24 29.92 30.23 93,505 +0.19(+0.63%)
May 14, 2015 30.00 30.08 29.92 30.04 215,650 +0.12(+0.40%)
May 13, 2015 30.00 30.11 29.82 29.92 499,480 -0.12(-0.40%)
May 12, 2015 29.79 30.10 29.58 30.04 135,738 +0.14(+0.47%)
May 11, 2015 29.83 29.99 29.74 29.90 375,849 +0.03(+0.10%)
May 08, 2015 29.83 30.02 29.78 29.87 283,839 +0.16(+0.54%)
May 07, 2015 29.90 29.90 29.58 29.71 1,265,674 -0.15(-0.50%)
May 06, 2015 30.34 30.34 29.64 29.86 354,073 -0.43(-1.42%)
May 05, 2015 30.69 30.75 30.15 30.29 724,233 -0.46(-1.50%)
May 04, 2015 30.85 30.99 30.68 30.75 645,399 -0.06(-0.19%)
May 01, 2015 30.82 30.95 30.52 30.81 776,148 +0.06(+0.20%)
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%)
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.