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 (%)
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%)
Oct 01, 2014 27.48 27.55 26.99 27.08 227,595 -0.51(-1.84%)
Sep 30, 2014 27.57 27.70 27.55 27.58 69,111 -0.02(-0.07%)
Sep 29, 2014 27.45 27.69 27.44 27.60 93,048 -0.06(-0.20%)
Sep 26, 2014 27.45 27.70 27.34 27.66 101,614 +0.20(+0.74%)
Sep 25, 2014 27.89 27.95 27.41 27.45 580,730 -0.47(-1.68%)
Sep 24, 2014 27.91 27.97 27.78 27.92 626,543 +0.08(+0.29%)
Sep 23, 2014 28.06 28.12 27.84 27.84 159,266 -0.27(-0.98%)
Sep 22, 2014 28.28 28.30 28.05 28.12 198,085 -0.27(-0.94%)
Sep 19, 2014 28.39 28.47 28.18 28.38 596,307 +0.06(+0.23%)
Sep 18, 2014 28.18 28.38 28.18 28.32 563,636 +0.20(+0.72%)
Sep 17, 2014 28.02 28.25 28.01 28.12 242,151 +0.15(+0.52%)
Sep 16, 2014 27.79 27.99 27.79 27.97 176,412 +0.13(+0.46%)
Sep 15, 2014 28.29 28.30 27.83 27.84 93,615 -0.41(-1.46%)
Sep 12, 2014 28.28 28.32 28.01 28.26 185,273 -0.01(-0.03%)
Sep 11, 2014 27.90 28.27 27.90 28.27 155,940 +0.29(+1.05%)
Sep 10, 2014 28.07 28.08 27.77 27.97 83,592 -0.05(-0.16%)
Sep 09, 2014 28.34 28.34 27.95 28.02 167,154 -0.32(-1.13%)
Sep 08, 2014 28.29 28.39 28.21 28.34 183,832 +0.00(+0.00%)
Sep 05, 2014 28.07 28.38 28.07 28.34 127,720 +0.23(+0.81%)
Sep 04, 2014 28.18 28.22 28.05 28.11 136,572 -0.03(-0.10%)
Sep 03, 2014 28.16 28.21 28.08 28.14 398,380 +0.00(+0.00%)
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.