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 (%)
Dec 31, 2013 29.76 29.73 29.73 29.73 118,100 +0.03(+0.10%)
Dec 30, 2013 29.77 29.81 29.70 29.70 94,367 -0.06(-0.20%)
Dec 27, 2013 29.64 29.83 29.59 29.76 336,396 +0.19(+0.64%)
Dec 26, 2013 29.54 29.57 29.47 29.57 136,417 +0.18(+0.61%)
Dec 24, 2013 29.18 29.44 29.18 29.39 99,495 +0.17(+0.58%)
Dec 23, 2013 29.03 29.23 29.03 29.22 233,165 +0.03(+0.10%)
Dec 20, 2013 28.90 29.19 28.90 29.19 242,245 +0.32(+1.11%)
Dec 19, 2013 28.47 28.92 28.47 28.87 377,067 +0.34(+1.19%)
Dec 18, 2013 28.23 28.55 28.06 28.53 515,819 +0.31(+1.10%)
Dec 17, 2013 28.28 28.30 28.09 28.22 119,981 +0.14(+0.50%)
Dec 16, 2013 28.22 28.29 27.96 28.08 755,874 +0.03(+0.11%)
Dec 13, 2013 27.94 28.09 27.71 28.05 224,631 +0.20(+0.72%)
Dec 12, 2013 27.90 27.93 27.67 27.85 444,843 -0.03(-0.11%)
Dec 11, 2013 28.19 28.22 27.86 27.88 173,720 -0.28(-0.99%)
Dec 10, 2013 28.36 28.41 28.16 28.16 216,602 -0.28(-0.98%)
Dec 09, 2013 28.39 28.46 28.31 28.44 403,077 +0.02(+0.07%)
Dec 06, 2013 28.37 28.47 28.34 28.42 189,736 +0.26(+0.92%)
Dec 05, 2013 28.32 28.32 28.15 28.16 397,946 -0.15(-0.53%)
Dec 04, 2013 28.21 28.41 28.10 28.31 133,607 -0.03(-0.11%)
Dec 03, 2013 28.33 28.37 28.19 28.34 1,459,750 +0.00(+0.00%)
Dec 02, 2013 28.62 28.62 28.33 28.34 1,246,788 -0.25(-0.87%)
Nov 29, 2013 28.73 28.82 28.59 28.59 196,194 -0.07(-0.24%)
Nov 27, 2013 28.65 28.71 28.54 28.66 77,479 +0.08(+0.28%)
Nov 26, 2013 28.34 28.69 28.34 28.58 271,300 +0.19(+0.67%)
Nov 25, 2013 28.52 28.61 28.35 28.39 159,485 -0.11(-0.39%)
Nov 22, 2013 28.60 28.62 28.40 28.50 289,782 -0.12(-0.42%)
Nov 21, 2013 28.43 28.69 28.43 28.62 93,135 +0.19(+0.67%)
Nov 20, 2013 28.75 28.96 28.36 28.43 135,135 -0.24(-0.84%)
Nov 19, 2013 28.91 28.93 28.57 28.67 386,820 -0.21(-0.73%)
Nov 18, 2013 28.86 29.03 28.84 28.88 133,892 +0.05(+0.17%)
Nov 15, 2013 28.63 28.86 28.62 28.83 254,934 +0.15(+0.52%)
Nov 14, 2013 28.79 28.80 28.64 28.68 120,742 -0.09(-0.31%)
Nov 13, 2013 28.62 28.77 28.53 28.77 139,757 +0.03(+0.10%)
Nov 12, 2013 28.74 28.79 28.67 28.74 133,446 -0.02(-0.07%)
Nov 11, 2013 28.83 28.88 28.74 28.76 307,879 -0.16(-0.55%)
Nov 08, 2013 28.85 28.92 28.55 28.92 144,303 +0.15(+0.52%)
Nov 07, 2013 29.34 29.34 28.73 28.77 375,712 -0.62(-2.11%)
Nov 06, 2013 29.49 29.49 29.31 29.39 838,237 +0.07(+0.24%)
Nov 05, 2013 29.31 29.48 29.28 29.32 564,648 -0.04(-0.14%)
Nov 04, 2013 29.26 29.37 29.12 29.36 824,317 +0.29(+1.00%)
Nov 01, 2013 29.36 29.39 28.90 29.07 1,758,548 -0.25(-0.85%)
Oct 31, 2013 29.40 29.44 29.05 29.32 798,725 -0.11(-0.37%)
Oct 30, 2013 29.56 29.68 29.30 29.43 278,370 -0.10(-0.34%)
Oct 29, 2013 29.34 29.59 29.34 29.53 290,198 +0.25(+0.85%)
Oct 28, 2013 29.14 29.28 29.11 29.28 217,622 +0.13(+0.45%)
Oct 25, 2013 29.14 29.17 29.04 29.15 133,660 +0.06(+0.21%)
Oct 24, 2013 29.05 29.10 28.89 29.09 309,646 +0.06(+0.21%)
Oct 23, 2013 29.02 29.09 28.97 29.03 128,951 -0.12(-0.41%)
Oct 22, 2013 29.12 29.21 28.97 29.15 149,947 +0.12(+0.41%)
Oct 21, 2013 29.16 29.16 28.99 29.03 415,542 -0.09(-0.31%)
Oct 18, 2013 29.00 29.15 28.90 29.12 183,544 +0.26(+0.90%)
Oct 17, 2013 28.42 28.87 28.40 28.86 233,252 +0.48(+1.69%)
Oct 16, 2013 28.09 28.42 28.09 28.38 383,108 +0.37(+1.32%)
Oct 15, 2013 28.16 28.22 27.98 28.01 194,693 -0.11(-0.39%)
Oct 14, 2013 28.00 28.15 27.97 28.12 133,755 -0.01(-0.04%)
Oct 11, 2013 27.78 28.17 27.78 28.13 159,776 +0.28(+1.01%)
Oct 10, 2013 27.50 27.89 27.50 27.85 402,985 +0.54(+1.98%)
Oct 09, 2013 27.30 27.50 27.27 27.31 117,540 +0.03(+0.11%)
Oct 08, 2013 27.75 27.75 27.26 27.28 141,502 -0.41(-1.48%)
Oct 07, 2013 27.58 27.83 27.53 27.69 140,984 +0.00(+0.00%)
Oct 04, 2013 27.74 27.85 27.63 27.69 232,991 +0.07(+0.25%)
Oct 03, 2013 27.78 27.80 27.54 27.62 411,119 -0.24(-0.86%)
Oct 02, 2013 27.66 27.94 27.58 27.86 459,593 +0.03(+0.11%)
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.