US Telecommunications Ishares ETF (NY: IYZ )

32.75 USD -0.53 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.49 30.59 30.19 30.22 78,987 -0.41(-1.34%)
Mar 30, 2015 30.56 30.66 30.42 30.63 383,197 +0.22(+0.72%)
Mar 27, 2015 30.42 30.44 30.25 30.41 73,533 +0.07(+0.23%)
Mar 26, 2015 30.15 30.52 30.13 30.34 85,668 +0.02(+0.07%)
Mar 25, 2015 31.03 31.04 30.32 30.32 180,246 -0.85(-2.73%)
Mar 24, 2015 31.33 31.46 31.17 31.17 87,276 -0.26(-0.83%)
Mar 23, 2015 31.28 31.54 31.23 31.43 153,573 +0.17(+0.54%)
Mar 20, 2015 31.05 31.36 30.96 31.26 371,853 +0.37(+1.20%)
Mar 19, 2015 30.99 31.04 30.78 30.89 240,542 -0.17(-0.55%)
Mar 18, 2015 30.39 31.12 30.39 31.06 169,986 +0.57(+1.87%)
Mar 17, 2015 30.30 30.54 30.30 30.49 291,256 +0.00(+0.00%)
Mar 16, 2015 30.28 30.54 30.26 30.49 274,108 +0.27(+0.89%)
Mar 13, 2015 30.48 30.48 29.99 30.22 76,249 -0.22(-0.72%)
Mar 12, 2015 30.20 30.36 29.90 30.44 73,802 +0.38(+1.26%)
Mar 11, 2015 30.05 30.16 29.90 30.06 573,565 +0.13(+0.43%)
Mar 10, 2015 30.21 30.21 29.88 29.93 347,180 -0.46(-1.51%)
Mar 09, 2015 30.25 30.42 30.25 30.39 67,303 +0.06(+0.20%)
Mar 06, 2015 30.64 30.69 30.26 30.33 211,480 -0.49(-1.59%)
Mar 05, 2015 30.78 30.86 30.72 30.82 70,875 +0.09(+0.29%)
Mar 04, 2015 30.86 30.89 30.61 30.73 165,699 -0.16(-0.52%)
Mar 03, 2015 30.88 31.07 30.79 30.89 313,987 -0.02(-0.06%)
Mar 02, 2015 30.84 30.92 30.72 30.91 288,723 +0.09(+0.29%)
Feb 27, 2015 30.66 30.87 30.63 30.82 218,360 +0.18(+0.59%)
Feb 26, 2015 30.75 30.75 30.55 30.64 308,453 -0.07(-0.23%)
Feb 25, 2015 30.40 30.72 30.35 30.71 574,030 +0.34(+1.12%)
Feb 24, 2015 30.27 30.46 30.16 30.37 385,601 -0.07(-0.23%)
Feb 23, 2015 30.63 30.63 30.21 30.44 74,610 -0.26(-0.85%)
Feb 20, 2015 30.50 30.71 30.39 30.70 400,027 +0.19(+0.62%)
Feb 19, 2015 30.69 31.07 30.47 30.51 319,722 -0.13(-0.42%)
Feb 18, 2015 30.81 30.81 30.50 30.64 179,091 -0.26(-0.84%)
Feb 17, 2015 30.99 30.99 30.71 30.90 170,770 -0.01(-0.03%)
Feb 13, 2015 30.89 30.91 30.91 30.91 300,500 +0.12(+0.39%)
Feb 12, 2015 30.68 30.81 30.63 30.79 207,661 +0.16(+0.52%)
Feb 11, 2015 30.45 30.67 30.44 30.63 249,644 +0.10(+0.33%)
Feb 10, 2015 30.44 30.56 30.28 30.53 382,859 +0.28(+0.93%)
Feb 09, 2015 30.21 30.48 30.21 30.25 586,711 -0.02(-0.07%)
Feb 06, 2015 30.27 30.37 30.13 30.27 339,628 +0.13(+0.43%)
Feb 05, 2015 30.00 30.21 29.91 30.14 177,517 +0.34(+1.14%)
Feb 04, 2015 29.68 30.12 29.67 29.80 280,908 -0.05(-0.17%)
Feb 03, 2015 29.29 29.86 29.24 29.85 144,076 +0.72(+2.47%)
Feb 02, 2015 28.51 29.19 28.51 29.13 2,074,157 +0.59(+2.07%)
Jan 30, 2015 28.80 29.01 28.54 28.54 147,895 -0.42(-1.45%)
Jan 29, 2015 28.88 29.04 28.63 28.96 537,074 -0.06(-0.21%)
Jan 28, 2015 29.55 29.58 28.99 29.02 249,395 -0.31(-1.06%)
Jan 27, 2015 29.37 29.56 29.24 29.33 747,769 -0.26(-0.88%)
Jan 26, 2015 29.45 29.60 29.24 29.59 154,725 +0.14(+0.48%)
Jan 23, 2015 29.66 29.67 29.44 29.45 94,621 -0.23(-0.77%)
Jan 22, 2015 29.54 29.68 29.24 29.68 1,038,247 +0.23(+0.78%)
Jan 21, 2015 29.25 29.52 29.10 29.45 183,786 +0.12(+0.41%)
Jan 20, 2015 29.36 29.42 29.15 29.33 95,045 +0.10(+0.34%)
Jan 16, 2015 28.75 29.24 28.73 29.23 137,967 +0.46(+1.60%)
Jan 15, 2015 29.14 29.22 28.77 28.77 183,348 -0.30(-1.03%)
Jan 14, 2015 28.92 29.13 28.79 29.07 102,020 -0.07(-0.24%)
Jan 13, 2015 29.19 29.53 28.85 29.14 327,134 +0.12(+0.41%)
Jan 12, 2015 28.88 29.06 28.79 29.02 183,878 +0.14(+0.48%)
Jan 09, 2015 29.11 29.14 28.80 28.88 111,960 -0.19(-0.65%)
Jan 08, 2015 28.76 29.08 28.65 29.07 151,585 +0.49(+1.71%)
Jan 07, 2015 28.67 28.67 28.29 28.58 124,615 +0.16(+0.56%)
Jan 06, 2015 28.85 28.85 28.25 28.42 134,716 -0.32(-1.11%)
Jan 05, 2015 29.28 29.30 28.69 28.74 441,304 -0.61(-2.08%)
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.