US Telecommunications Ishares ETF (NY: IYZ )

23.41 -0.25 (-1.08%)
Streaming Delayed Price Updated: 10:19 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.82 25.90 25.70 25.70 218,271 -0.06(-0.24%)
Nov 27, 2013 25.75 25.81 25.65 25.76 86,197 +0.07(+0.28%)
Nov 26, 2013 25.47 25.79 25.47 25.69 301,829 +0.17(+0.67%)
Nov 25, 2013 25.64 25.71 25.48 25.52 177,431 -0.10(-0.39%)
Nov 22, 2013 25.71 25.73 25.53 25.62 322,391 -0.11(-0.42%)
Nov 21, 2013 25.55 25.79 25.55 25.73 103,615 +0.17(+0.67%)
Nov 20, 2013 25.84 26.03 25.49 25.55 150,341 -0.22(-0.84%)
Nov 19, 2013 25.99 26.00 25.68 25.77 430,349 -0.19(-0.73%)
Nov 18, 2013 25.94 26.09 25.92 25.96 148,958 +0.04(+0.17%)
Nov 15, 2013 25.73 25.94 25.73 25.91 283,621 +0.13(+0.52%)
Nov 14, 2013 25.88 25.89 25.74 25.78 134,329 -0.08(-0.31%)
Nov 13, 2013 25.73 25.86 25.64 25.86 155,483 +0.03(+0.10%)
Nov 12, 2013 25.83 25.88 25.77 25.83 148,462 -0.02(-0.07%)
Nov 11, 2013 25.91 25.96 25.83 25.85 342,524 -0.14(-0.55%)
Nov 08, 2013 25.93 25.99 25.66 25.99 160,541 +0.13(+0.52%)
Nov 07, 2013 26.37 26.37 25.82 25.86 417,991 -0.56(-2.11%)
Nov 06, 2013 26.51 26.51 26.35 26.42 932,564 +0.06(+0.24%)
Nov 05, 2013 26.35 26.50 26.32 26.35 628,188 -0.04(-0.14%)
Nov 04, 2013 26.30 26.40 26.17 26.39 917,077 +0.26(+1.00%)
Nov 01, 2013 26.39 26.42 25.98 26.13 1,956,438 -0.22(-0.85%)
Oct 31, 2013 26.43 26.46 26.11 26.35 888,606 -0.10(-0.37%)
Oct 30, 2013 26.57 26.67 26.34 26.45 309,695 -0.09(-0.34%)
Oct 29, 2013 26.37 26.60 26.37 26.54 322,854 +0.22(+0.85%)
Oct 28, 2013 26.19 26.32 26.17 26.32 242,111 +0.12(+0.45%)
Oct 25, 2013 26.19 26.22 26.10 26.20 148,700 +0.05(+0.21%)
Oct 24, 2013 26.11 26.16 25.97 26.15 344,490 +0.05(+0.21%)
Oct 23, 2013 26.08 26.15 26.04 26.09 143,461 -0.11(-0.41%)
Oct 22, 2013 26.17 26.26 26.04 26.20 166,820 +0.11(+0.41%)
Oct 21, 2013 26.21 26.21 26.06 26.09 462,303 -0.08(-0.31%)
Oct 18, 2013 26.07 26.20 25.98 26.17 204,198 +0.23(+0.90%)
Oct 17, 2013 25.55 25.95 25.53 25.94 259,499 +0.43(+1.69%)
Oct 16, 2013 25.25 25.55 25.25 25.51 426,219 +0.33(+1.32%)
Oct 15, 2013 25.31 25.37 25.15 25.18 216,601 -0.10(-0.39%)
Oct 14, 2013 25.17 25.31 25.14 25.28 148,806 -0.01(-0.04%)
Oct 11, 2013 24.97 25.32 24.97 25.28 177,755 +0.25(+1.01%)
Oct 10, 2013 24.72 25.07 24.72 25.03 448,333 +0.49(+1.98%)
Oct 09, 2013 24.54 24.72 24.51 24.55 130,766 +0.03(+0.11%)
Oct 08, 2013 24.94 24.94 24.50 24.52 157,425 -0.37(-1.48%)
Oct 07, 2013 24.79 25.02 24.75 24.89 156,849 +0.00(+0.00%)
Oct 04, 2013 24.93 25.03 24.84 24.89 259,209 +0.06(+0.25%)
Oct 03, 2013 24.97 24.99 24.75 24.83 457,382 -0.22(-0.86%)
Oct 02, 2013 24.86 25.12 24.79 25.04 511,311 +0.03(+0.11%)
Oct 01, 2013 24.84 25.07 24.83 25.02 743,901 +0.22(+0.91%)
Sep 30, 2013 24.69 24.81 24.56 24.79 247,584 -0.07(-0.29%)
Sep 27, 2013 25.01 25.01 24.79 24.86 168,615 -0.18(-0.72%)
Sep 26, 2013 24.84 25.10 24.84 25.04 127,063 +0.19(+0.76%)
Sep 25, 2013 24.72 24.95 24.69 24.85 212,329 +0.12(+0.47%)
Sep 24, 2013 24.69 24.86 24.65 24.74 306,954 -0.01(-0.04%)
Sep 23, 2013 24.60 24.77 24.51 24.75 210,039 +0.10(+0.40%)
Sep 20, 2013 24.90 24.96 24.59 24.65 476,574 -0.25(-1.00%)
Sep 19, 2013 25.20 25.20 24.87 24.90 380,638 -0.05(-0.21%)
Sep 18, 2013 24.76 25.01 24.59 24.95 401,662 +0.23(+0.94%)
Sep 17, 2013 24.66 24.78 24.62 24.72 92,611 +0.12(+0.47%)
Sep 16, 2013 24.85 24.74 24.58 24.60 624,913 -0.11(-0.43%)
Sep 13, 2013 24.76 24.82 24.68 24.71 152,045 +0.02(+0.07%)
Sep 12, 2013 24.77 24.84 24.68 24.69 270,506 -0.12(-0.47%)
Sep 11, 2013 24.59 24.84 24.56 24.81 121,939 +0.18(+0.73%)
Sep 10, 2013 24.44 24.63 24.34 24.63 337,400 +0.32(+1.32%)
Sep 09, 2013 24.17 24.34 24.09 24.31 153,613 +0.29(+1.19%)
Sep 06, 2013 24.21 24.27 23.96 24.02 592,375 -0.05(-0.22%)
Sep 05, 2013 24.19 24.32 23.98 24.08 416,159 -0.10(-0.41%)
Sep 04, 2013 23.93 24.21 23.92 24.17 746,013 +0.20(+0.82%)
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.