US Telecommunications Ishares ETF (NY: IYZ )

23.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 31.10 31.78 31.10 31.78 402,909 +0.61(+1.96%)
Jun 29, 2016 30.88 31.19 30.68 31.16 241,670 +0.75(+2.48%)
Jun 28, 2016 30.03 30.42 29.93 30.41 507,836 +0.61(+2.05%)
Jun 27, 2016 30.20 30.21 29.56 29.80 807,784 -0.60(-1.98%)
Jun 24, 2016 30.51 30.87 30.24 30.40 1,578,846 -1.04(-3.31%)
Jun 23, 2016 31.00 31.44 31.00 31.44 1,597,687 +0.69(+2.23%)
Jun 22, 2016 30.85 31.06 30.74 30.75 717,950 -0.11(-0.37%)
Jun 21, 2016 30.66 30.95 30.54 30.87 371,708 +0.22(+0.71%)
Jun 20, 2016 30.49 30.73 30.49 30.65 697,371 +0.41(+1.35%)
Jun 17, 2016 30.18 30.29 29.96 30.24 1,187,095 -0.02(-0.06%)
Jun 16, 2016 29.79 30.26 29.67 30.26 3,822,221 +0.36(+1.21%)
Jun 15, 2016 29.89 30.08 29.88 29.90 232,770 +0.09(+0.29%)
Jun 14, 2016 29.53 29.85 29.53 29.81 521,006 +0.29(+0.97%)
Jun 13, 2016 29.46 29.77 29.46 29.53 373,662 -0.11(-0.38%)
Jun 10, 2016 29.66 29.80 29.51 29.64 422,219 -0.29(-0.95%)
Jun 09, 2016 30.02 30.07 29.79 29.93 902,806 -0.17(-0.57%)
Jun 08, 2016 30.03 30.21 29.98 30.10 273,567 +0.10(+0.35%)
Jun 07, 2016 29.66 30.05 29.63 29.99 270,758 +0.44(+1.48%)
Jun 06, 2016 29.50 29.74 29.46 29.56 220,202 +0.12(+0.42%)
Jun 03, 2016 29.83 29.85 29.14 29.43 448,095 -0.58(-1.93%)
Jun 02, 2016 29.64 30.01 29.60 30.01 558,360 +0.33(+1.12%)
Jun 01, 2016 29.95 30.07 29.61 29.68 2,441,710 -0.34(-1.14%)
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%)
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.