US Telecommunications Ishares ETF (NY: IYZ )

24.64 +0.32 (+1.32%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.66 27.79 27.37 27.46 270,914 +0.04(+0.14%)
Jun 29, 2015 27.83 27.93 27.40 27.42 328,002 -0.58(-2.08%)
Jun 26, 2015 28.29 28.32 27.93 28.00 808,054 -0.27(-0.96%)
Jun 25, 2015 28.47 28.49 28.25 28.27 233,670 -0.07(-0.23%)
Jun 24, 2015 28.61 28.63 28.34 28.34 274,588 -0.28(-0.98%)
Jun 23, 2015 28.53 28.71 28.52 28.62 191,721 +0.20(+0.69%)
Jun 22, 2015 28.37 28.51 28.35 28.43 156,144 +0.21(+0.76%)
Jun 19, 2015 28.30 28.36 28.19 28.21 1,074,679 -0.10(-0.36%)
Jun 18, 2015 28.06 28.40 28.06 28.31 165,944 +0.32(+1.13%)
Jun 17, 2015 28.11 28.21 27.92 28.00 233,971 -0.05(-0.17%)
Jun 16, 2015 27.91 28.07 27.88 28.04 148,536 +0.10(+0.37%)
Jun 15, 2015 28.00 28.05 27.76 27.94 267,633 -0.20(-0.70%)
Jun 12, 2015 28.17 28.31 28.11 28.14 233,853 -0.07(-0.26%)
Jun 11, 2015 28.08 28.22 28.08 28.21 119,409 +0.12(+0.43%)
Jun 10, 2015 27.83 28.17 27.83 28.09 246,876 +0.34(+1.24%)
Jun 09, 2015 27.88 27.92 27.61 27.75 260,803 -0.14(-0.50%)
Jun 08, 2015 27.92 27.97 27.81 27.89 167,235 -0.02(-0.07%)
Jun 05, 2015 27.95 27.95 27.56 27.90 931,773 -0.06(-0.20%)
Jun 04, 2015 28.13 28.34 27.93 27.96 228,563 -0.23(-0.83%)
Jun 03, 2015 28.00 28.30 27.93 28.19 566,180 +0.22(+0.80%)
Jun 02, 2015 27.56 27.98 27.55 27.97 1,393,404 +0.34(+1.21%)
Jun 01, 2015 28.03 28.08 27.61 27.63 4,118,352 -0.34(-1.20%)
May 29, 2015 28.03 28.05 27.72 27.97 584,382 -0.04(-0.13%)
May 28, 2015 28.12 28.14 27.91 28.01 282,902 -0.14(-0.50%)
May 27, 2015 27.85 28.17 27.71 28.15 378,446 +0.36(+1.31%)
May 26, 2015 27.75 27.85 27.51 27.78 358,292 -0.06(-0.20%)
May 22, 2015 27.98 27.84 27.84 27.84 310,070 -0.17(-0.60%)
May 21, 2015 27.94 28.17 27.94 28.01 860,551 +0.10(+0.37%)
May 20, 2015 27.86 28.03 27.78 27.90 1,125,978 +0.10(+0.37%)
May 19, 2015 28.28 28.28 27.72 27.80 502,504 -0.46(-1.61%)
May 18, 2015 28.17 28.36 28.11 28.26 303,215 +0.11(+0.40%)
May 15, 2015 27.98 28.16 27.86 28.15 100,426 +0.18(+0.63%)
May 14, 2015 27.93 28.01 27.86 27.97 231,613 +0.11(+0.40%)
May 13, 2015 27.93 28.03 27.76 27.86 536,453 -0.11(-0.40%)
May 12, 2015 27.74 28.03 27.54 27.97 145,785 +0.13(+0.47%)
May 11, 2015 27.77 27.92 27.69 27.84 403,670 +0.03(+0.10%)
May 08, 2015 27.77 27.95 27.73 27.81 304,849 +0.15(+0.54%)
May 07, 2015 27.84 27.84 27.54 27.66 1,359,364 -0.14(-0.50%)
May 06, 2015 28.25 28.25 27.60 27.80 380,282 -0.40(-1.42%)
May 05, 2015 28.57 28.63 28.07 28.20 777,843 -0.43(-1.50%)
May 04, 2015 28.72 28.85 28.57 28.63 693,174 -0.06(-0.19%)
May 01, 2015 28.70 28.82 28.41 28.69 833,601 +0.06(+0.20%)
Apr 30, 2015 29.19 29.19 28.55 28.63 495,506 -0.67(-2.29%)
Apr 29, 2015 29.35 29.48 29.18 29.30 138,334 -0.20(-0.66%)
Apr 28, 2015 29.16 29.59 29.09 29.50 310,366 +0.38(+1.31%)
Apr 27, 2015 29.55 29.55 29.06 29.11 134,319 -0.28(-0.95%)
Apr 24, 2015 29.49 29.61 29.28 29.39 185,263 -0.13(-0.44%)
Apr 23, 2015 29.24 29.57 29.20 29.52 367,122 +0.24(+0.83%)
Apr 22, 2015 29.20 29.28 29.01 29.28 81,315 +0.09(+0.32%)
Apr 21, 2015 29.12 29.23 29.09 29.19 142,905 +0.13(+0.45%)
Apr 20, 2015 28.72 29.11 28.72 29.06 136,830 +0.40(+1.40%)
Apr 17, 2015 28.93 28.93 28.52 28.66 322,961 -0.42(-1.44%)
Apr 16, 2015 28.98 29.18 28.98 29.08 251,882 -0.02(-0.06%)
Apr 15, 2015 28.98 29.19 28.87 29.10 173,737 +0.22(+0.77%)
Apr 14, 2015 28.85 28.96 28.81 28.87 124,564 -0.02(-0.06%)
Apr 13, 2015 28.95 29.07 28.87 28.89 137,927 -0.08(-0.29%)
Apr 10, 2015 29.00 29.11 28.93 28.98 106,654 -0.01(-0.03%)
Apr 09, 2015 28.99 29.10 28.85 28.98 619,859 -0.03(-0.10%)
Apr 08, 2015 29.00 29.12 28.86 29.01 592,618 +0.01(+0.03%)
Apr 07, 2015 29.16 29.25 29.00 29.00 326,660 -0.16(-0.54%)
Apr 06, 2015 29.34 29.42 29.09 29.16 1,016,122 -0.06(-0.19%)
Apr 02, 2015 28.83 29.22 29.22 29.22 3,115,206 +0.40(+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.