US Telecommunications Ishares ETF (NY: IYZ )

33.62 USD +0.23 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 31.14 31.14 30.64 30.73 164,069 -0.61(-1.95%)
Jul 30, 2014 31.37 31.50 31.14 31.34 193,709 -0.04(-0.13%)
Jul 29, 2014 32.15 32.35 31.19 31.38 1,147,308 +0.98(+3.22%)
Jul 28, 2014 30.37 30.44 30.27 30.40 83,611 +0.02(+0.07%)
Jul 25, 2014 30.34 30.54 30.32 30.38 90,252 -0.07(-0.23%)
Jul 24, 2014 30.31 30.56 30.31 30.45 73,936 +0.12(+0.40%)
Jul 23, 2014 30.29 30.37 30.22 30.33 97,316 +0.01(+0.03%)
Jul 22, 2014 30.33 30.40 30.26 30.32 90,512 +0.13(+0.43%)
Jul 21, 2014 30.38 30.39 30.17 30.19 76,849 -0.27(-0.89%)
Jul 18, 2014 30.27 30.48 30.25 30.46 319,783 +0.22(+0.73%)
Jul 17, 2014 30.43 30.57 30.15 30.24 404,234 -0.35(-1.14%)
Jul 16, 2014 30.51 30.62 30.47 30.59 402,212 +0.14(+0.46%)
Jul 15, 2014 30.61 30.74 30.32 30.45 78,879 -0.19(-0.62%)
Jul 14, 2014 30.65 30.75 30.59 30.64 61,221 +0.09(+0.29%)
Jul 11, 2014 30.38 30.59 30.27 30.55 111,158 +0.20(+0.66%)
Jul 10, 2014 30.04 30.42 30.03 30.35 76,029 -0.02(-0.07%)
Jul 09, 2014 30.32 30.44 30.23 30.37 339,866 +0.12(+0.40%)
Jul 08, 2014 30.49 30.49 30.11 30.25 466,935 -0.26(-0.85%)
Jul 07, 2014 30.56 30.63 30.47 30.51 78,171 -0.12(-0.39%)
Jul 03, 2014 30.58 30.63 30.63 30.63 81,900 +0.15(+0.49%)
Jul 02, 2014 30.43 30.50 30.42 30.48 116,153 +0.02(+0.07%)
Jul 01, 2014 30.39 30.55 30.31 30.46 131,590 +0.13(+0.43%)
Jun 30, 2014 30.22 30.39 30.16 30.33 134,239 +0.14(+0.46%)
Jun 27, 2014 30.00 30.23 29.97 30.19 210,280 +0.12(+0.40%)
Jun 26, 2014 30.05 30.07 29.90 30.07 58,145 +0.01(+0.03%)
Jun 25, 2014 29.81 30.08 29.76 30.06 84,413 +0.18(+0.60%)
Jun 24, 2014 30.02 30.20 29.87 29.88 110,698 -0.38(-1.26%)
Jun 23, 2014 30.20 30.27 30.11 30.26 154,356 +0.05(+0.17%)
Jun 20, 2014 30.24 30.31 30.05 30.21 403,479 +0.01(+0.03%)
Jun 19, 2014 30.24 30.28 30.07 30.20 218,447 +0.05(+0.17%)
Jun 18, 2014 29.76 30.18 29.76 30.15 162,796 +0.39(+1.31%)
Jun 17, 2014 29.59 29.89 29.48 29.76 126,187 +0.11(+0.37%)
Jun 16, 2014 29.85 29.90 29.43 29.65 109,391 -0.09(-0.30%)
Jun 13, 2014 29.38 29.81 29.04 29.74 81,829 +0.41(+1.40%)
Jun 12, 2014 29.46 29.46 29.16 29.33 156,101 -0.20(-0.68%)
Jun 11, 2014 29.60 29.61 29.40 29.53 58,150 -0.18(-0.61%)
Jun 10, 2014 29.84 29.88 29.67 29.71 77,442 -0.04(-0.13%)
Jun 06, 2014 29.87 29.92 29.72 29.75 92,059 -0.04(-0.13%)
Jun 05, 2014 29.69 29.79 29.35 29.79 210,297 +0.20(+0.68%)
Jun 04, 2014 29.54 29.72 29.54 29.59 1,519,718 -0.03(-0.10%)
Jun 03, 2014 29.73 29.84 29.60 29.62 721,186 -0.19(-0.64%)
Jun 02, 2014 30.15 30.15 29.80 29.81 1,498,285 -0.34(-1.13%)
May 30, 2014 29.96 30.16 29.96 30.15 75,728 +0.11(+0.37%)
May 29, 2014 29.96 30.14 29.92 30.04 277,983 +0.15(+0.50%)
May 28, 2014 29.82 30.00 29.70 29.89 105,252 +0.11(+0.37%)
May 27, 2014 29.90 29.90 29.69 29.78 84,637 -0.01(-0.03%)
May 23, 2014 29.60 29.79 29.79 29.79 137,600 +0.16(+0.54%)
May 22, 2014 29.34 29.69 29.34 29.63 105,261 +0.38(+1.30%)
May 21, 2014 29.35 29.46 29.23 29.25 122,437 -0.03(-0.10%)
May 20, 2014 29.66 29.75 29.22 29.28 79,250 -0.55(-1.84%)
May 19, 2014 29.63 29.89 29.63 29.83 106,848 +0.05(+0.17%)
May 16, 2014 29.78 29.79 29.53 29.78 796,489 +0.08(+0.27%)
May 15, 2014 29.62 29.73 29.46 29.70 41,480 +0.02(+0.07%)
May 14, 2014 29.82 29.87 29.62 29.68 84,209 -0.10(-0.34%)
May 13, 2014 29.96 29.99 29.78 29.78 166,426 -0.16(-0.53%)
May 12, 2014 29.74 30.15 29.40 29.94 186,023 +0.27(+0.91%)
May 09, 2014 29.29 29.68 29.11 29.67 126,865 +0.24(+0.82%)
May 08, 2014 29.14 29.85 29.14 29.43 77,492 +0.20(+0.68%)
May 07, 2014 29.21 29.28 28.95 29.23 76,058 +0.00(+0.00%)
May 06, 2014 29.65 29.65 29.21 29.23 96,950 -0.51(-1.71%)
May 05, 2014 29.63 29.81 29.50 29.74 124,874 +0.01(+0.03%)
May 02, 2014 29.57 30.02 29.57 29.73 168,351 +0.14(+0.47%)
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.