US Telecommunications Ishares ETF (NY: IYZ )

33.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.58 30.69 30.69 30.69 171,500 +0.14(+0.46%)
Aug 28, 2014 30.47 30.59 30.39 30.55 170,948 -0.01(-0.03%)
Aug 27, 2014 30.42 30.59 30.42 30.56 117,220 +0.19(+0.63%)
Aug 26, 2014 30.26 30.44 30.23 30.37 143,736 +0.10(+0.33%)
Aug 25, 2014 30.25 30.40 30.12 30.27 111,535 +0.13(+0.43%)
Aug 22, 2014 30.14 30.21 30.02 30.14 51,362 +0.00(+0.00%)
Aug 21, 2014 30.11 30.18 30.03 30.14 50,166 +0.03(+0.10%)
Aug 20, 2014 30.01 30.12 29.98 30.11 226,244 +0.12(+0.40%)
Aug 19, 2014 30.20 30.20 29.99 29.99 698,009 -0.14(-0.46%)
Aug 18, 2014 30.20 30.22 30.05 30.13 246,365 +0.10(+0.33%)
Aug 15, 2014 30.14 30.22 29.88 30.03 175,662 -0.03(-0.10%)
Aug 14, 2014 29.98 30.12 29.98 30.06 576,071 +0.10(+0.33%)
Aug 13, 2014 29.99 30.07 29.89 29.96 93,330 +0.04(+0.13%)
Aug 12, 2014 29.87 29.98 29.81 29.92 579,294 +0.06(+0.20%)
Aug 11, 2014 29.88 29.98 29.76 29.86 386,186 +0.14(+0.47%)
Aug 08, 2014 29.74 29.76 29.50 29.72 96,572 +0.04(+0.13%)
Aug 07, 2014 29.99 30.11 29.55 29.68 202,695 -0.23(-0.77%)
Aug 06, 2014 30.15 30.16 29.80 29.91 299,155 -0.76(-2.48%)
Aug 05, 2014 30.39 30.77 30.39 30.67 87,603 +0.17(+0.56%)
Aug 04, 2014 30.60 30.67 30.34 30.50 233,875 -0.08(-0.26%)
Aug 01, 2014 30.74 30.81 30.43 30.58 343,322 -0.15(-0.49%)
Jul 31, 2014 31.14 31.14 30.64 30.73 164,069 -0.61(-1.95%)
Jul 30, 2014 31.37 31.50 31.14 31.34 193,709 -0.04(-0.13%)
Jul 29, 2014 32.15 32.35 31.19 31.38 1,147,308 +0.98(+3.22%)
Jul 28, 2014 30.37 30.44 30.27 30.40 83,611 +0.02(+0.07%)
Jul 25, 2014 30.34 30.54 30.32 30.38 90,252 -0.07(-0.23%)
Jul 24, 2014 30.31 30.56 30.31 30.45 73,936 +0.12(+0.40%)
Jul 23, 2014 30.29 30.37 30.22 30.33 97,316 +0.01(+0.03%)
Jul 22, 2014 30.33 30.40 30.26 30.32 90,512 +0.13(+0.43%)
Jul 21, 2014 30.38 30.39 30.17 30.19 76,849 -0.27(-0.89%)
Jul 18, 2014 30.27 30.48 30.25 30.46 319,783 +0.22(+0.73%)
Jul 17, 2014 30.43 30.57 30.15 30.24 404,234 -0.35(-1.14%)
Jul 16, 2014 30.51 30.62 30.47 30.59 402,212 +0.14(+0.46%)
Jul 15, 2014 30.61 30.74 30.32 30.45 78,879 -0.19(-0.62%)
Jul 14, 2014 30.65 30.75 30.59 30.64 61,221 +0.09(+0.29%)
Jul 11, 2014 30.38 30.59 30.27 30.55 111,158 +0.20(+0.66%)
Jul 10, 2014 30.04 30.42 30.03 30.35 76,029 -0.02(-0.07%)
Jul 09, 2014 30.32 30.44 30.23 30.37 339,866 +0.12(+0.40%)
Jul 08, 2014 30.49 30.49 30.11 30.25 466,935 -0.26(-0.85%)
Jul 07, 2014 30.56 30.63 30.47 30.51 78,171 -0.12(-0.39%)
Jul 03, 2014 30.58 30.63 30.63 30.63 81,900 +0.15(+0.49%)
Jul 02, 2014 30.43 30.50 30.42 30.48 116,153 +0.02(+0.07%)
Jul 01, 2014 30.39 30.55 30.31 30.46 131,590 +0.13(+0.43%)
Jun 30, 2014 30.22 30.39 30.16 30.33 134,239 +0.14(+0.46%)
Jun 27, 2014 30.00 30.23 29.97 30.19 210,280 +0.12(+0.40%)
Jun 26, 2014 30.05 30.07 29.90 30.07 58,145 +0.01(+0.03%)
Jun 25, 2014 29.81 30.08 29.76 30.06 84,413 +0.18(+0.60%)
Jun 24, 2014 30.02 30.20 29.87 29.88 110,698 -0.38(-1.26%)
Jun 23, 2014 30.20 30.27 30.11 30.26 154,356 +0.05(+0.17%)
Jun 20, 2014 30.24 30.31 30.05 30.21 403,479 +0.01(+0.03%)
Jun 19, 2014 30.24 30.28 30.07 30.20 218,447 +0.05(+0.17%)
Jun 18, 2014 29.76 30.18 29.76 30.15 162,796 +0.39(+1.31%)
Jun 17, 2014 29.59 29.89 29.48 29.76 126,187 +0.11(+0.37%)
Jun 16, 2014 29.85 29.90 29.43 29.65 109,391 -0.09(-0.30%)
Jun 13, 2014 29.38 29.81 29.04 29.74 81,829 +0.41(+1.40%)
Jun 12, 2014 29.46 29.46 29.16 29.33 156,101 -0.20(-0.68%)
Jun 11, 2014 29.60 29.61 29.40 29.53 58,150 -0.18(-0.61%)
Jun 10, 2014 29.84 29.88 29.67 29.71 77,442 -0.04(-0.13%)
Jun 06, 2014 29.87 29.92 29.72 29.75 92,059 -0.04(-0.13%)
Jun 05, 2014 29.69 29.79 29.35 29.79 210,297 +0.20(+0.68%)
Jun 04, 2014 29.54 29.72 29.54 29.59 1,519,718 -0.03(-0.10%)
Jun 03, 2014 29.73 29.84 29.60 29.62 721,186 -0.19(-0.64%)
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.