US Telecommunications Ishares ETF (NY: IYZ )

33.70 USD +0.07 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.89 29.89 29.66 29.68 694,236 -0.10(-0.34%)
Nov 27, 2015 29.65 29.88 29.65 29.78 99,080 +0.11(+0.37%)
Nov 25, 2015 29.77 29.67 29.67 29.67 351,900 -0.09(-0.30%)
Nov 24, 2015 29.55 29.81 29.42 29.76 558,680 +0.13(+0.44%)
Nov 23, 2015 29.69 29.84 29.58 29.63 288,248 -0.05(-0.17%)
Nov 20, 2015 29.86 29.90 29.64 29.68 153,371 -0.10(-0.34%)
Nov 19, 2015 29.80 29.86 29.70 29.78 180,851 +0.00(+0.00%)
Nov 18, 2015 29.49 29.84 29.24 29.78 1,379,164 +0.39(+1.33%)
Nov 17, 2015 29.35 29.59 29.20 29.39 209,878 +0.08(+0.27%)
Nov 16, 2015 28.90 29.31 28.83 29.31 84,069 +0.43(+1.49%)
Nov 13, 2015 29.14 29.20 28.88 28.88 170,554 -0.28(-0.96%)
Nov 12, 2015 29.20 29.37 29.06 29.16 147,102 -0.25(-0.85%)
Nov 11, 2015 29.74 29.74 29.38 29.41 328,644 -0.16(-0.54%)
Nov 10, 2015 29.75 29.75 29.50 29.57 424,298 -0.20(-0.67%)
Nov 09, 2015 30.00 30.00 29.63 29.77 131,971 -0.23(-0.77%)
Nov 06, 2015 29.96 30.01 29.62 30.00 104,834 +0.00(+0.00%)
Nov 05, 2015 30.20 30.20 29.77 30.00 282,425 -0.16(-0.53%)
Nov 04, 2015 30.38 30.58 30.12 30.16 387,334 -0.20(-0.66%)
Nov 03, 2015 30.19 30.40 30.15 30.36 1,132,946 -0.04(-0.13%)
Nov 02, 2015 30.45 30.46 29.99 30.40 1,077,022 +0.53(+1.77%)
Oct 30, 2015 29.80 30.02 29.72 29.87 191,630 +0.11(+0.37%)
Oct 29, 2015 30.03 30.20 29.65 29.76 311,695 -0.31(-1.03%)
Oct 28, 2015 29.50 30.09 29.31 30.07 309,238 +0.68(+2.31%)
Oct 27, 2015 29.68 29.70 29.23 29.39 79,955 -0.41(-1.38%)
Oct 26, 2015 30.01 30.01 29.75 29.80 259,977 -0.13(-0.43%)
Oct 23, 2015 29.84 29.93 29.67 29.93 93,319 +0.34(+1.15%)
Oct 22, 2015 29.07 29.64 29.07 29.59 132,041 +0.63(+2.18%)
Oct 21, 2015 29.38 29.38 28.96 28.96 125,902 -0.33(-1.13%)
Oct 20, 2015 28.76 29.29 28.76 29.29 185,727 +0.48(+1.67%)
Oct 19, 2015 28.66 28.92 28.58 28.81 79,207 +0.06(+0.21%)
Oct 16, 2015 28.79 28.88 28.56 28.75 62,655 +0.04(+0.14%)
Oct 15, 2015 28.11 28.73 28.09 28.71 56,365 +0.71(+2.54%)
Oct 14, 2015 28.18 28.32 27.97 28.00 128,874 -0.19(-0.67%)
Oct 13, 2015 28.26 28.53 28.13 28.19 141,186 -0.15(-0.53%)
Oct 12, 2015 28.28 28.38 28.14 28.34 124,437 +0.10(+0.35%)
Oct 09, 2015 28.52 28.62 28.23 28.24 93,420 -0.26(-0.91%)
Oct 08, 2015 28.19 28.55 28.06 28.50 342,867 +0.27(+0.96%)
Oct 07, 2015 27.96 28.25 27.83 28.23 163,934 +0.42(+1.51%)
Oct 06, 2015 27.90 27.96 27.73 27.81 358,713 -0.02(-0.07%)
Oct 05, 2015 27.09 27.83 27.09 27.83 72,181 +0.92(+3.42%)
Oct 02, 2015 26.48 26.93 26.21 26.91 48,050 +0.25(+0.94%)
Oct 01, 2015 27.09 27.09 26.50 26.66 464,992 -0.34(-1.26%)
Sep 30, 2015 26.79 27.00 26.76 27.00 429,384 +0.48(+1.81%)
Sep 29, 2015 26.94 27.03 26.43 26.52 107,696 -0.33(-1.23%)
Sep 28, 2015 27.69 27.69 26.85 26.85 1,965,284 -0.92(-3.31%)
Sep 25, 2015 28.22 28.23 27.68 27.77 130,163 -0.36(-1.28%)
Sep 24, 2015 28.02 28.15 27.82 28.13 78,122 -0.03(-0.11%)
Sep 23, 2015 28.32 28.42 28.13 28.16 82,768 -0.11(-0.39%)
Sep 22, 2015 28.30 28.39 28.18 28.27 482,865 -0.30(-1.05%)
Sep 21, 2015 28.61 28.85 28.53 28.57 242,618 +0.14(+0.49%)
Sep 18, 2015 28.63 28.83 28.34 28.43 474,153 -0.46(-1.59%)
Sep 17, 2015 28.70 29.24 28.47 28.89 545,156 +0.10(+0.35%)
Sep 16, 2015 28.63 29.25 28.51 28.79 982,352 +0.15(+0.52%)
Sep 15, 2015 28.33 28.74 28.33 28.64 79,849 +0.38(+1.34%)
Sep 14, 2015 28.41 28.43 28.23 28.26 165,178 -0.11(-0.39%)
Sep 11, 2015 28.31 28.37 28.12 28.37 115,142 +0.01(+0.04%)
Sep 10, 2015 28.84 28.86 28.32 28.36 152,908 -0.15(-0.53%)
Sep 09, 2015 28.97 29.07 28.49 28.51 68,858 -0.26(-0.90%)
Sep 08, 2015 28.71 28.83 28.59 28.77 225,913 +0.46(+1.62%)
Sep 04, 2015 28.36 28.31 28.31 28.31 155,000 -0.33(-1.15%)
Sep 03, 2015 28.57 28.87 28.54 28.64 128,607 +0.17(+0.60%)
Sep 02, 2015 28.10 28.47 28.06 28.47 176,746 +0.64(+2.30%)
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.