US Telecommunications Ishares ETF (NY: IYZ )

23.77 +0.68 (+2.94%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.80 27.04 26.73 26.74 2,254,383 -0.17(-0.63%)
Aug 28, 2015 26.67 26.96 26.59 26.90 86,344 +0.20(+0.74%)
Aug 27, 2015 26.58 26.76 26.31 26.71 418,597 +0.44(+1.68%)
Aug 26, 2015 26.03 26.34 25.65 26.27 509,051 +0.67(+2.60%)
Aug 25, 2015 26.45 26.73 25.55 25.60 571,072 -0.33(-1.27%)
Aug 24, 2015 25.29 26.83 23.01 25.93 407,588 -1.13(-4.16%)
Aug 21, 2015 27.03 27.48 26.93 27.05 321,662 -0.24(-0.89%)
Aug 20, 2015 27.73 27.76 27.30 27.30 153,317 -0.63(-2.25%)
Aug 19, 2015 27.98 28.08 27.65 27.93 66,545 -0.13(-0.47%)
Aug 18, 2015 28.22 28.28 28.05 28.06 132,414 -0.18(-0.63%)
Aug 17, 2015 27.79 28.32 27.79 28.24 142,907 +0.37(+1.31%)
Aug 14, 2015 27.49 27.89 27.41 27.87 65,144 +0.41(+1.50%)
Aug 13, 2015 27.46 27.65 27.36 27.46 49,893 -0.02(-0.07%)
Aug 12, 2015 27.41 27.53 26.94 27.48 542,346 -0.13(-0.48%)
Aug 11, 2015 27.33 27.72 27.30 27.61 114,193 +0.11(+0.41%)
Aug 10, 2015 26.94 27.60 26.94 27.50 169,303 +0.67(+2.48%)
Aug 07, 2015 26.90 26.99 26.76 26.83 70,920 -0.24(-0.90%)
Aug 06, 2015 27.24 27.31 26.79 27.07 202,086 -0.13(-0.48%)
Aug 05, 2015 27.33 27.56 27.14 27.20 106,055 +0.01(+0.03%)
Aug 04, 2015 27.47 27.47 27.05 27.20 472,307 -0.15(-0.55%)
Aug 03, 2015 27.31 27.47 27.17 27.35 167,074 +0.09(+0.34%)
Jul 31, 2015 26.79 27.53 26.79 27.25 101,842 +0.49(+1.82%)
Jul 30, 2015 26.44 26.84 26.44 26.76 92,362 +0.40(+1.53%)
Jul 29, 2015 26.13 26.52 26.02 26.36 71,814 +0.23(+0.90%)
Jul 28, 2015 26.17 26.28 25.85 26.13 78,832 +0.09(+0.36%)
Jul 27, 2015 26.09 26.19 25.86 26.03 162,414 -0.19(-0.72%)
Jul 24, 2015 26.74 26.83 26.20 26.22 125,888 -0.54(-2.03%)
Jul 23, 2015 26.82 26.99 26.70 26.76 90,299 -0.01(-0.03%)
Jul 22, 2015 26.93 26.94 26.71 26.77 128,644 -0.22(-0.80%)
Jul 21, 2015 27.08 27.24 26.94 26.99 107,176 -0.27(-1.00%)
Jul 20, 2015 27.38 27.38 27.06 27.26 212,424 -0.08(-0.27%)
Jul 17, 2015 27.50 27.50 27.33 27.34 123,355 -0.16(-0.58%)
Jul 16, 2015 27.30 27.57 27.30 27.50 47,694 +0.37(+1.35%)
Jul 15, 2015 27.36 27.38 27.05 27.13 79,926 -0.22(-0.79%)
Jul 14, 2015 27.11 27.37 27.09 27.35 122,757 +0.19(+0.69%)
Jul 13, 2015 27.07 27.16 26.97 27.16 159,720 +0.23(+0.87%)
Jul 10, 2015 26.75 26.95 26.75 26.92 77,578 +0.38(+1.45%)
Jul 09, 2015 26.90 26.93 26.51 26.54 139,341 -0.03(-0.11%)
Jul 08, 2015 26.90 26.93 26.49 26.57 158,368 -0.51(-1.87%)
Jul 07, 2015 27.14 27.28 26.62 27.07 104,126 -0.02(-0.07%)
Jul 06, 2015 27.21 27.26 26.98 27.09 129,192 -0.29(-1.06%)
Jul 02, 2015 27.36 27.38 27.38 27.38 245,367 -0.17(-0.61%)
Jul 01, 2015 27.63 27.63 27.41 27.55 822,649 +0.09(+0.34%)
Jun 30, 2015 27.66 27.79 27.37 27.46 270,914 +0.04(+0.14%)
Jun 29, 2015 27.83 27.93 27.40 27.42 328,002 -0.58(-2.08%)
Jun 26, 2015 28.29 28.32 27.93 28.00 808,054 -0.27(-0.96%)
Jun 25, 2015 28.47 28.49 28.25 28.27 233,670 -0.07(-0.23%)
Jun 24, 2015 28.61 28.63 28.34 28.34 274,588 -0.28(-0.98%)
Jun 23, 2015 28.53 28.71 28.52 28.62 191,721 +0.20(+0.69%)
Jun 22, 2015 28.37 28.51 28.35 28.43 156,144 +0.21(+0.76%)
Jun 19, 2015 28.30 28.36 28.19 28.21 1,074,679 -0.10(-0.36%)
Jun 18, 2015 28.06 28.40 28.06 28.31 165,944 +0.32(+1.13%)
Jun 17, 2015 28.11 28.21 27.92 28.00 233,971 -0.05(-0.17%)
Jun 16, 2015 27.91 28.07 27.88 28.04 148,536 +0.10(+0.37%)
Jun 15, 2015 28.00 28.05 27.76 27.94 267,633 -0.20(-0.70%)
Jun 12, 2015 28.17 28.31 28.11 28.14 233,853 -0.07(-0.26%)
Jun 11, 2015 28.08 28.22 28.08 28.21 119,409 +0.12(+0.43%)
Jun 10, 2015 27.83 28.17 27.83 28.09 246,876 +0.34(+1.24%)
Jun 09, 2015 27.88 27.92 27.61 27.75 260,803 -0.14(-0.50%)
Jun 08, 2015 27.92 27.97 27.81 27.89 167,235 -0.02(-0.07%)
Jun 05, 2015 27.95 27.95 27.56 27.90 931,773 -0.06(-0.20%)
Jun 04, 2015 28.13 28.34 27.93 27.96 228,563 -0.23(-0.83%)
Jun 03, 2015 28.00 28.30 27.93 28.19 566,180 +0.22(+0.80%)
Jun 02, 2015 27.56 27.98 27.55 27.97 1,393,404 +0.34(+1.21%)
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.