US Telecommunications Ishares ETF (NY: IYZ )

23.09 -0.34 (-1.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.69 27.84 27.63 27.79 146,514 +0.13(+0.46%)
Jun 27, 2014 27.49 27.70 27.46 27.66 229,509 +0.11(+0.40%)
Jun 26, 2014 27.53 27.55 27.39 27.55 63,462 +0.01(+0.03%)
Jun 25, 2014 27.31 27.56 27.27 27.54 92,132 +0.16(+0.60%)
Jun 24, 2014 27.50 27.67 27.37 27.38 120,821 -0.19(-0.68%)
Jun 23, 2014 27.51 27.57 27.43 27.56 169,461 +0.05(+0.17%)
Jun 20, 2014 27.54 27.61 27.37 27.52 442,962 +0.01(+0.03%)
Jun 19, 2014 27.54 27.58 27.39 27.51 239,823 +0.05(+0.17%)
Jun 18, 2014 27.11 27.49 27.11 27.46 178,727 +0.36(+1.31%)
Jun 17, 2014 26.95 27.23 26.85 27.11 138,535 +0.10(+0.37%)
Jun 16, 2014 27.19 27.23 26.81 27.01 120,095 -0.08(-0.30%)
Jun 13, 2014 26.76 27.15 26.45 27.09 89,836 +0.37(+1.40%)
Jun 12, 2014 26.83 26.83 26.56 26.72 171,376 -0.18(-0.68%)
Jun 11, 2014 26.96 26.97 26.78 26.90 63,840 -0.16(-0.61%)
Jun 10, 2014 27.18 27.22 27.03 27.06 85,020 -0.04(-0.13%)
Jun 06, 2014 27.21 27.25 27.07 27.10 101,067 -0.04(-0.13%)
Jun 05, 2014 27.04 27.13 26.73 27.13 230,876 +0.18(+0.68%)
Jun 04, 2014 26.91 27.07 26.91 26.95 1,668,435 -0.03(-0.10%)
Jun 03, 2014 27.08 27.18 26.96 26.98 791,760 -0.17(-0.64%)
Jun 02, 2014 27.46 27.46 27.14 27.15 1,644,905 -0.31(-1.13%)
May 30, 2014 27.29 27.47 27.29 27.46 83,138 +0.10(+0.37%)
May 29, 2014 27.29 27.45 27.25 27.36 305,186 +0.14(+0.50%)
May 28, 2014 27.16 27.33 27.05 27.23 115,551 +0.10(+0.37%)
May 27, 2014 27.23 27.23 27.04 27.13 92,919 -0.01(-0.03%)
May 23, 2014 26.96 27.13 27.13 27.13 151,065 +0.15(+0.54%)
May 22, 2014 26.72 27.04 26.72 26.99 115,561 +0.35(+1.30%)
May 21, 2014 26.73 26.83 26.62 26.64 134,418 -0.03(-0.10%)
May 20, 2014 27.02 27.10 26.62 26.67 87,005 -0.50(-1.84%)
May 19, 2014 26.99 27.23 26.99 27.17 117,304 +0.05(+0.17%)
May 16, 2014 27.13 27.13 26.90 27.13 874,432 +0.07(+0.27%)
May 15, 2014 26.98 27.08 26.83 27.05 45,539 +0.02(+0.07%)
May 14, 2014 27.16 27.21 26.98 27.03 92,449 -0.09(-0.34%)
May 13, 2014 27.29 27.32 27.13 27.13 182,712 -0.15(-0.53%)
May 12, 2014 27.09 27.46 26.78 27.27 204,226 +0.25(+0.91%)
May 09, 2014 26.68 27.03 26.52 27.03 139,279 +0.22(+0.82%)
May 08, 2014 26.54 27.19 26.54 26.81 85,075 +0.18(+0.68%)
May 07, 2014 26.61 26.67 26.37 26.62 83,500 +0.00(+0.00%)
May 06, 2014 27.01 27.01 26.61 26.62 106,437 -0.46(-1.71%)
May 05, 2014 26.99 27.16 26.87 27.09 137,094 +0.01(+0.03%)
May 02, 2014 26.93 27.34 26.93 27.08 184,825 +0.13(+0.47%)
May 01, 2014 26.81 26.97 26.75 26.95 561,545 +0.24(+0.89%)
Apr 30, 2014 26.26 26.74 26.26 26.72 205,109 +0.40(+1.52%)
Apr 29, 2014 26.09 26.37 26.09 26.31 151,402 +0.33(+1.26%)
Apr 28, 2014 26.26 26.27 25.73 25.99 233,083 -0.07(-0.28%)
Apr 25, 2014 26.42 26.59 26.05 26.06 140,025 -0.42(-1.58%)
Apr 24, 2014 26.84 26.84 26.45 26.48 331,742 -0.24(-0.89%)
Apr 23, 2014 26.88 26.93 26.68 26.72 163,271 -0.33(-1.21%)
Apr 22, 2014 26.82 27.13 26.78 27.04 229,218 +0.24(+0.88%)
Apr 21, 2014 26.91 26.93 26.74 26.81 158,044 -0.04(-0.14%)
Apr 17, 2014 26.61 26.84 26.84 26.84 168,521 +0.22(+0.82%)
Apr 16, 2014 26.50 26.64 26.36 26.62 106,161 +0.30(+1.14%)
Apr 15, 2014 26.32 26.40 25.91 26.32 1,462,738 +0.00(+0.00%)
Apr 14, 2014 26.36 26.42 26.13 26.32 288,703 +0.13(+0.49%)
Apr 11, 2014 26.55 26.69 26.18 26.20 504,834 -0.49(-1.84%)
Apr 10, 2014 27.21 27.30 26.69 26.69 408,326 -0.55(-2.01%)
Apr 09, 2014 27.19 27.23 27.00 27.23 831,117 +0.09(+0.34%)
Apr 08, 2014 26.73 27.16 26.69 27.14 1,435,454 +0.40(+1.50%)
Apr 07, 2014 26.96 27.02 26.67 26.74 337,310 -0.33(-1.21%)
Apr 04, 2014 27.64 27.66 27.02 27.07 587,496 -0.46(-1.69%)
Apr 03, 2014 27.78 27.79 27.47 27.54 712,814 -0.24(-0.85%)
Apr 02, 2014 27.72 27.81 27.68 27.77 213,659 +0.03(+0.10%)
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.