US Telecommunications Ishares ETF (NY: IYZ )

23.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.42 27.12 27.12 27.12 189,245 -0.25(-0.91%)
Dec 30, 2014 27.56 27.56 27.27 27.37 187,793 -0.22(-0.81%)
Dec 29, 2014 27.59 27.66 27.53 27.59 112,110 -0.04(-0.13%)
Dec 26, 2014 27.38 27.65 27.32 27.63 174,358 +0.29(+1.05%)
Dec 24, 2014 27.34 27.34 27.34 27.34 315,229 -0.01(-0.03%)
Dec 23, 2014 27.41 27.48 27.33 27.35 88,896 +0.05(+0.17%)
Dec 22, 2014 27.20 27.34 27.10 27.31 122,561 +0.09(+0.34%)
Dec 19, 2014 27.06 27.23 26.96 27.21 737,582 +0.18(+0.68%)
Dec 18, 2014 26.72 27.05 26.66 27.03 181,321 +0.58(+2.19%)
Dec 17, 2014 25.97 26.51 25.96 26.45 119,571 +0.53(+2.06%)
Dec 16, 2014 25.81 26.35 25.78 25.92 135,955 +0.06(+0.21%)
Dec 15, 2014 26.00 26.21 25.73 25.86 181,973 -0.03(-0.11%)
Dec 12, 2014 26.25 26.25 25.87 25.89 225,141 -0.55(-2.09%)
Dec 11, 2014 26.27 26.65 26.27 26.44 269,377 +0.23(+0.88%)
Dec 10, 2014 26.75 26.75 26.17 26.21 557,328 -0.57(-2.13%)
Dec 09, 2014 26.79 26.81 26.37 26.78 395,220 -0.37(-1.36%)
Dec 08, 2014 27.38 27.49 27.13 27.15 202,880 -0.27(-0.97%)
Dec 05, 2014 27.39 27.47 27.33 27.42 314,770 +0.05(+0.17%)
Dec 04, 2014 27.43 27.45 27.29 27.37 120,460 -0.10(-0.37%)
Dec 03, 2014 27.61 27.61 27.42 27.47 318,297 -0.11(-0.40%)
Dec 02, 2014 27.93 27.97 27.55 27.58 94,992 -0.37(-1.32%)
Dec 01, 2014 28.28 28.28 27.93 27.95 118,256 -0.39(-1.36%)
Nov 28, 2014 28.33 28.55 28.32 28.34 84,518 +0.04(+0.13%)
Nov 26, 2014 28.01 28.30 28.30 28.30 235,945 +0.29(+1.05%)
Nov 25, 2014 28.03 28.03 27.79 28.01 562,370 -0.02(-0.07%)
Nov 24, 2014 28.06 28.06 27.75 28.03 137,529 -0.02(-0.07%)
Nov 21, 2014 28.14 28.15 27.89 28.04 134,536 +0.10(+0.36%)
Nov 20, 2014 27.80 27.95 27.73 27.94 46,123 +0.09(+0.33%)
Nov 19, 2014 28.14 28.14 27.80 27.85 82,476 -0.32(-1.14%)
Nov 18, 2014 28.14 28.23 28.12 28.17 401,321 +0.01(+0.03%)
Nov 17, 2014 28.26 28.35 28.11 28.16 229,537 -0.22(-0.78%)
Nov 14, 2014 28.22 28.40 28.18 28.38 314,415 +0.20(+0.72%)
Nov 13, 2014 28.10 28.39 28.10 28.18 217,742 +0.05(+0.16%)
Nov 12, 2014 27.77 28.16 27.76 28.14 120,268 +0.29(+1.06%)
Nov 11, 2014 27.86 27.89 27.78 27.84 75,467 +0.00(+0.00%)
Nov 10, 2014 27.67 27.88 27.59 27.84 236,960 +0.20(+0.73%)
Nov 07, 2014 27.38 27.65 27.24 27.64 73,387 +0.25(+0.91%)
Nov 06, 2014 27.78 27.78 27.28 27.39 117,726 -0.41(-1.46%)
Nov 05, 2014 28.07 28.21 27.73 27.80 251,916 -0.11(-0.40%)
Nov 04, 2014 27.93 28.00 27.70 27.91 737,596 -0.25(-0.88%)
Nov 03, 2014 28.03 28.17 28.01 28.15 938,016 +0.09(+0.33%)
Oct 31, 2014 27.99 28.07 27.83 28.06 240,718 +0.32(+1.16%)
Oct 30, 2014 27.56 27.85 27.45 27.74 139,937 +0.17(+0.63%)
Oct 29, 2014 27.63 27.77 27.38 27.56 103,896 -0.05(-0.17%)
Oct 28, 2014 27.20 27.65 27.20 27.61 154,877 +0.47(+1.73%)
Oct 27, 2014 26.86 27.16 26.95 27.14 192,457 +0.19(+0.72%)
Oct 24, 2014 26.91 27.00 26.86 26.95 163,436 +0.06(+0.24%)
Oct 23, 2014 26.83 26.95 26.66 26.88 192,384 +0.13(+0.48%)
Oct 22, 2014 27.16 27.16 26.75 26.75 41,676 -0.23(-0.85%)
Oct 21, 2014 26.70 27.03 26.64 26.98 264,292 +0.34(+1.28%)
Oct 20, 2014 26.34 26.64 26.34 26.64 101,630 +0.22(+0.84%)
Oct 17, 2014 26.38 26.50 26.24 26.42 212,141 +0.26(+0.99%)
Oct 16, 2014 25.84 26.36 25.70 26.16 183,782 -0.01(-0.04%)
Oct 15, 2014 25.73 26.27 25.35 26.17 501,895 +0.23(+0.89%)
Oct 14, 2014 25.82 26.10 25.71 25.94 142,434 +0.27(+1.04%)
Oct 13, 2014 26.01 26.17 25.67 25.68 245,772 -0.29(-1.10%)
Oct 10, 2014 26.42 26.59 25.95 25.96 295,810 -0.52(-1.95%)
Oct 09, 2014 27.16 27.16 26.42 26.48 296,668 -0.72(-2.64%)
Oct 08, 2014 26.93 27.20 26.63 27.20 350,947 +0.24(+0.89%)
Oct 07, 2014 27.08 27.15 26.93 26.96 187,824 -0.18(-0.68%)
Oct 06, 2014 27.41 27.54 27.14 27.14 417,182 -0.20(-0.74%)
Oct 03, 2014 27.26 27.42 27.20 27.34 634,778 +0.18(+0.68%)
Oct 02, 2014 27.01 27.26 26.73 27.16 1,081,044 +0.08(+0.31%)
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.