US Telecommunications Ishares ETF (NY: IYZ )

23.60 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 27.51 28.04 27.51 27.93 385,000 +0.41(+1.47%)
Feb 26, 2016 27.36 27.56 27.02 27.53 295,874 +0.24(+0.87%)
Feb 25, 2016 27.06 27.42 26.93 27.29 1,160,129 +0.20(+0.73%)
Feb 24, 2016 26.42 27.12 26.35 27.09 108,464 +0.49(+1.85%)
Feb 23, 2016 26.46 26.75 26.42 26.60 145,612 +0.13(+0.50%)
Feb 22, 2016 26.26 26.58 26.26 26.47 220,179 +0.39(+1.48%)
Feb 19, 2016 26.25 26.34 25.91 26.08 157,428 -0.25(-0.97%)
Feb 18, 2016 26.32 26.42 26.13 26.34 437,137 +0.07(+0.25%)
Feb 17, 2016 25.98 26.37 25.98 26.27 271,000 +0.49(+1.90%)
Feb 16, 2016 25.67 25.81 25.44 25.78 206,035 +0.35(+1.37%)
Feb 12, 2016 25.22 25.43 25.43 25.43 92,472 +0.42(+1.66%)
Feb 11, 2016 24.48 25.16 24.47 25.02 373,954 +0.28(+1.14%)
Feb 10, 2016 24.80 25.10 24.60 24.73 174,237 +0.07(+0.27%)
Feb 09, 2016 24.67 24.81 24.33 24.67 150,565 -0.27(-1.10%)
Feb 08, 2016 25.49 25.57 24.65 24.94 457,249 -0.84(-3.26%)
Feb 05, 2016 26.27 26.44 25.77 25.78 693,045 -0.51(-1.94%)
Feb 04, 2016 26.12 26.50 26.09 26.29 474,696 +0.24(+0.91%)
Feb 03, 2016 25.97 26.10 25.49 26.06 218,606 +0.31(+1.21%)
Feb 02, 2016 26.10 26.13 25.64 25.74 731,706 -0.60(-2.29%)
Feb 01, 2016 26.16 26.42 26.03 26.35 341,504 +0.11(+0.43%)
Jan 29, 2016 25.75 26.25 25.75 26.24 204,360 +0.63(+2.47%)
Jan 28, 2016 25.82 25.94 25.52 25.60 142,250 -0.02(-0.07%)
Jan 27, 2016 25.67 25.99 25.46 25.62 179,717 -0.13(-0.51%)
Jan 26, 2016 25.33 25.88 25.23 25.75 328,300 +0.69(+2.75%)
Jan 25, 2016 25.18 25.55 25.03 25.07 318,485 -0.12(-0.49%)
Jan 22, 2016 24.56 25.22 24.56 25.19 872,262 +1.09(+4.50%)
Jan 21, 2016 24.04 24.45 23.96 24.10 524,242 +0.08(+0.31%)
Jan 20, 2016 24.19 24.22 23.27 24.03 823,493 -0.53(-2.15%)
Jan 19, 2016 24.79 24.82 24.42 24.56 400,384 -0.03(-0.12%)
Jan 15, 2016 24.69 24.58 24.58 24.58 226,678 -0.72(-2.84%)
Jan 14, 2016 24.94 25.48 24.66 25.30 348,485 +0.46(+1.86%)
Jan 13, 2016 25.64 25.76 24.80 24.84 527,041 -0.70(-2.74%)
Jan 12, 2016 25.92 25.94 25.32 25.54 470,792 -0.16(-0.62%)
Jan 11, 2016 25.77 25.91 25.50 25.70 485,271 +0.03(+0.11%)
Jan 08, 2016 26.08 26.31 25.63 25.67 370,707 -0.23(-0.88%)
Jan 07, 2016 26.15 26.34 25.87 25.90 430,061 -0.67(-2.52%)
Jan 06, 2016 26.49 26.80 26.42 26.57 309,548 -0.23(-0.85%)
Jan 05, 2016 26.70 26.83 26.47 26.79 523,569 +0.23(+0.85%)
Jan 04, 2016 26.86 26.88 26.45 26.57 3,611,808 -0.61(-2.26%)
Dec 31, 2015 27.38 27.18 27.18 27.18 331,331 -0.32(-1.17%)
Dec 30, 2015 27.93 27.94 27.49 27.50 266,825 -0.37(-1.32%)
Dec 29, 2015 27.77 27.90 27.68 27.87 116,423 +0.24(+0.85%)
Dec 28, 2015 27.63 27.65 27.43 27.63 115,175 -0.03(-0.10%)
Dec 24, 2015 27.78 27.66 27.66 27.66 158,462 -0.12(-0.45%)
Dec 23, 2015 27.31 27.79 27.31 27.79 409,817 +0.59(+2.18%)
Dec 22, 2015 26.95 27.21 26.74 27.19 664,339 +0.32(+1.19%)
Dec 21, 2015 26.76 26.87 26.64 26.87 342,646 +0.25(+0.92%)
Dec 18, 2015 26.82 26.90 26.52 26.63 4,570,125 -0.30(-1.12%)
Dec 17, 2015 27.34 27.45 26.93 26.93 836,920 -0.36(-1.31%)
Dec 16, 2015 26.65 27.31 26.65 27.29 991,279 +0.71(+2.66%)
Dec 15, 2015 26.45 26.72 26.42 26.58 1,731,967 +0.26(+1.00%)
Dec 14, 2015 26.47 26.57 26.15 26.31 837,995 -0.10(-0.39%)
Dec 11, 2015 26.99 27.02 26.35 26.42 499,684 -0.83(-3.05%)
Dec 10, 2015 27.40 27.50 27.22 27.25 413,916 -0.09(-0.34%)
Dec 09, 2015 27.76 28.02 27.31 27.34 345,775 -0.45(-1.63%)
Dec 08, 2015 27.53 27.94 27.44 27.79 1,913,812 +0.10(+0.37%)
Dec 07, 2015 27.76 27.79 27.57 27.69 377,505 -0.12(-0.44%)
Dec 04, 2015 27.65 27.86 27.57 27.81 472,010 +0.24(+0.86%)
Dec 03, 2015 27.75 28.03 27.50 27.58 317,842 -0.33(-1.18%)
Dec 02, 2015 28.16 28.26 27.89 27.91 815,329 -0.27(-0.97%)
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.