US Telecommunications Ishares ETF (NY: IYZ )

23.43 +0.05 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.21 29.34 29.09 29.20 159,699 +0.02(+0.07%)
Mar 30, 2016 29.16 29.38 28.99 29.18 407,536 +0.12(+0.43%)
Mar 29, 2016 28.28 29.06 28.22 29.05 225,364 +0.72(+2.55%)
Mar 28, 2016 28.27 28.46 28.06 28.33 830,485 +0.11(+0.40%)
Mar 24, 2016 27.97 28.22 28.22 28.22 276,393 +0.18(+0.64%)
Mar 23, 2016 28.31 28.35 28.02 28.04 206,670 -0.35(-1.24%)
Mar 22, 2016 28.33 28.53 28.31 28.39 100,178 -0.03(-0.10%)
Mar 21, 2016 28.57 28.57 28.37 28.42 294,484 -0.15(-0.53%)
Mar 18, 2016 28.61 28.97 28.36 28.57 2,081,748 +0.16(+0.57%)
Mar 17, 2016 28.20 28.56 28.01 28.41 263,891 +0.15(+0.53%)
Mar 16, 2016 28.00 28.32 27.86 28.26 482,175 +0.25(+0.91%)
Mar 15, 2016 28.29 28.29 27.99 28.00 375,710 -0.44(-1.56%)
Mar 14, 2016 28.37 28.52 28.13 28.44 852,108 +0.01(+0.03%)
Mar 11, 2016 28.40 28.46 28.21 28.44 144,171 +0.28(+1.01%)
Mar 10, 2016 28.34 28.55 27.94 28.15 424,611 -0.09(-0.33%)
Mar 09, 2016 29.10 29.10 28.16 28.25 193,606 -0.26(-0.93%)
Mar 08, 2016 28.60 28.65 28.36 28.51 265,840 -0.21(-0.72%)
Mar 07, 2016 28.42 28.95 28.40 28.72 515,061 +0.22(+0.76%)
Mar 04, 2016 28.61 28.93 28.37 28.50 483,008 -0.08(-0.30%)
Mar 03, 2016 28.64 28.75 28.54 28.59 374,234 -0.06(-0.20%)
Mar 02, 2016 28.12 28.64 28.07 28.64 665,219 +0.42(+1.47%)
Mar 01, 2016 28.03 28.23 27.96 28.23 392,596 +0.29(+1.05%)
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%)
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.