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 (%)
May 29, 2015 28.03 28.05 27.72 27.97 584,382 -0.04(-0.13%)
May 28, 2015 28.12 28.14 27.91 28.01 282,902 -0.14(-0.50%)
May 27, 2015 27.85 28.17 27.71 28.15 378,446 +0.36(+1.31%)
May 26, 2015 27.75 27.85 27.51 27.78 358,292 -0.06(-0.20%)
May 22, 2015 27.98 27.84 27.84 27.84 310,070 -0.17(-0.60%)
May 21, 2015 27.94 28.17 27.94 28.01 860,551 +0.10(+0.37%)
May 20, 2015 27.86 28.03 27.78 27.90 1,125,978 +0.10(+0.37%)
May 19, 2015 28.28 28.28 27.72 27.80 502,504 -0.46(-1.61%)
May 18, 2015 28.17 28.36 28.11 28.26 303,215 +0.11(+0.40%)
May 15, 2015 27.98 28.16 27.86 28.15 100,426 +0.18(+0.63%)
May 14, 2015 27.93 28.01 27.86 27.97 231,613 +0.11(+0.40%)
May 13, 2015 27.93 28.03 27.76 27.86 536,453 -0.11(-0.40%)
May 12, 2015 27.74 28.03 27.54 27.97 145,785 +0.13(+0.47%)
May 11, 2015 27.77 27.92 27.69 27.84 403,670 +0.03(+0.10%)
May 08, 2015 27.77 27.95 27.73 27.81 304,849 +0.15(+0.54%)
May 07, 2015 27.84 27.84 27.54 27.66 1,359,364 -0.14(-0.50%)
May 06, 2015 28.25 28.25 27.60 27.80 380,282 -0.40(-1.42%)
May 05, 2015 28.57 28.63 28.07 28.20 777,843 -0.43(-1.50%)
May 04, 2015 28.72 28.85 28.57 28.63 693,174 -0.06(-0.19%)
May 01, 2015 28.70 28.82 28.41 28.69 833,601 +0.06(+0.20%)
Apr 30, 2015 29.19 29.19 28.55 28.63 495,506 -0.67(-2.29%)
Apr 29, 2015 29.35 29.48 29.18 29.30 138,334 -0.20(-0.66%)
Apr 28, 2015 29.16 29.59 29.09 29.50 310,366 +0.38(+1.31%)
Apr 27, 2015 29.55 29.55 29.06 29.11 134,319 -0.28(-0.95%)
Apr 24, 2015 29.49 29.61 29.28 29.39 185,263 -0.13(-0.44%)
Apr 23, 2015 29.24 29.57 29.20 29.52 367,122 +0.24(+0.83%)
Apr 22, 2015 29.20 29.28 29.01 29.28 81,315 +0.09(+0.32%)
Apr 21, 2015 29.12 29.23 29.09 29.19 142,905 +0.13(+0.45%)
Apr 20, 2015 28.72 29.11 28.72 29.06 136,830 +0.40(+1.40%)
Apr 17, 2015 28.93 28.93 28.52 28.66 322,961 -0.42(-1.44%)
Apr 16, 2015 28.98 29.18 28.98 29.08 251,882 -0.02(-0.06%)
Apr 15, 2015 28.98 29.19 28.87 29.10 173,737 +0.22(+0.77%)
Apr 14, 2015 28.85 28.96 28.81 28.87 124,564 -0.02(-0.06%)
Apr 13, 2015 28.95 29.07 28.87 28.89 137,927 -0.08(-0.29%)
Apr 10, 2015 29.00 29.11 28.93 28.98 106,654 -0.01(-0.03%)
Apr 09, 2015 28.99 29.10 28.85 28.98 619,859 -0.03(-0.10%)
Apr 08, 2015 29.00 29.12 28.86 29.01 592,618 +0.01(+0.03%)
Apr 07, 2015 29.16 29.25 29.00 29.00 326,660 -0.16(-0.54%)
Apr 06, 2015 29.34 29.42 29.09 29.16 1,016,122 -0.06(-0.19%)
Apr 02, 2015 28.83 29.22 29.22 29.22 3,115,206 +0.40(+1.39%)
Apr 01, 2015 28.11 28.93 28.07 28.82 4,436,903 +0.68(+2.42%)
Mar 31, 2015 28.39 28.48 28.11 28.14 84,833 -0.38(-1.34%)
Mar 30, 2015 28.45 28.55 28.32 28.52 411,562 +0.20(+0.72%)
Mar 27, 2015 28.32 28.34 28.17 28.31 78,976 +0.07(+0.23%)
Mar 26, 2015 28.07 28.42 28.05 28.25 92,009 +0.02(+0.07%)
Mar 25, 2015 28.89 28.90 28.23 28.23 193,588 -0.64(-2.23%)
Mar 24, 2015 29.02 29.14 28.87 28.87 94,218 -0.24(-0.83%)
Mar 23, 2015 28.98 29.22 28.93 29.11 165,789 +0.16(+0.54%)
Mar 20, 2015 28.76 29.05 28.67 28.96 401,434 +0.34(+1.20%)
Mar 19, 2015 28.71 28.75 28.51 28.61 259,677 -0.16(-0.55%)
Mar 18, 2015 28.15 28.83 28.15 28.77 183,508 +0.53(+1.87%)
Mar 17, 2015 28.07 28.29 28.07 28.24 314,425 +0.00(+0.00%)
Mar 16, 2015 28.05 28.29 28.03 28.24 295,913 +0.25(+0.89%)
Mar 13, 2015 28.23 28.23 27.78 27.99 82,314 -0.20(-0.72%)
Mar 12, 2015 27.97 28.12 27.70 28.20 79,673 +0.35(+1.26%)
Mar 11, 2015 27.84 27.94 27.70 27.84 619,193 +0.12(+0.43%)
Mar 10, 2015 27.98 27.98 27.68 27.72 374,798 -0.43(-1.51%)
Mar 09, 2015 28.02 28.17 28.02 28.15 72,657 +0.06(+0.20%)
Mar 06, 2015 28.38 28.43 28.03 28.09 228,303 -0.45(-1.59%)
Mar 05, 2015 28.51 28.58 28.46 28.55 76,513 +0.08(+0.29%)
Mar 04, 2015 28.59 28.61 28.36 28.47 178,880 -0.15(-0.52%)
Mar 03, 2015 28.60 28.78 28.52 28.61 338,965 -0.02(-0.06%)
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.