US Telecommunications Ishares ETF (NY: IYZ )

33.80 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 28.83 29.36 28.83 29.33 186,827 +0.44(+1.52%)
Apr 29, 2014 28.64 28.95 28.64 28.89 137,907 +0.36(+1.26%)
Apr 28, 2014 28.83 28.84 28.25 28.53 212,307 -0.08(-0.28%)
Apr 25, 2014 29.00 29.20 28.60 28.61 127,544 -0.46(-1.58%)
Apr 24, 2014 29.47 29.47 29.04 29.07 302,172 -0.26(-0.89%)
Apr 23, 2014 29.51 29.56 29.29 29.33 148,718 -0.36(-1.21%)
Apr 22, 2014 29.45 29.78 29.40 29.69 208,787 +0.26(+0.88%)
Apr 21, 2014 29.54 29.57 29.35 29.43 143,957 -0.04(-0.14%)
Apr 17, 2014 29.21 29.47 29.47 29.47 153,500 +0.24(+0.82%)
Apr 16, 2014 29.09 29.24 28.94 29.23 96,699 +0.33(+1.14%)
Apr 15, 2014 28.90 28.98 28.44 28.90 1,332,356 +0.00(+0.00%)
Apr 14, 2014 28.94 29.01 28.69 28.90 262,970 +0.14(+0.49%)
Apr 11, 2014 29.15 29.30 28.74 28.76 459,836 -0.54(-1.84%)
Apr 10, 2014 29.87 29.97 29.30 29.30 371,930 -0.60(-2.01%)
Apr 09, 2014 29.85 29.90 29.64 29.90 757,035 +0.10(+0.34%)
Apr 08, 2014 29.35 29.82 29.30 29.80 1,307,504 +0.44(+1.50%)
Apr 07, 2014 29.60 29.66 29.28 29.36 307,244 -0.36(-1.21%)
Apr 04, 2014 30.35 30.37 29.67 29.72 535,129 -0.51(-1.69%)
Apr 03, 2014 30.50 30.51 30.16 30.23 649,277 -0.26(-0.85%)
Apr 02, 2014 30.43 30.53 30.39 30.49 194,615 +0.03(+0.10%)
Apr 01, 2014 30.00 30.47 29.90 30.46 1,262,974 +0.48(+1.60%)
Mar 31, 2014 29.83 30.01 29.78 29.98 520,867 +0.24(+0.81%)
Mar 28, 2014 29.44 29.75 29.38 29.74 1,274,906 +0.35(+1.19%)
Mar 27, 2014 29.21 29.55 29.18 29.39 236,653 +0.17(+0.58%)
Mar 26, 2014 29.70 29.75 29.22 29.22 632,524 -0.37(-1.25%)
Mar 25, 2014 29.71 29.79 29.44 29.59 227,565 -0.23(-0.77%)
Mar 24, 2014 30.01 30.01 29.63 29.82 261,019 -0.11(-0.37%)
Mar 21, 2014 30.03 30.15 29.85 29.93 339,447 -0.07(-0.23%)
Mar 20, 2014 29.46 30.07 29.46 30.00 375,670 +0.48(+1.63%)
Mar 19, 2014 29.67 29.74 29.35 29.52 70,457 -0.15(-0.51%)
Mar 18, 2014 29.43 29.71 29.38 29.67 247,459 +0.30(+1.02%)
Mar 17, 2014 29.00 29.38 29.00 29.37 172,802 +0.44(+1.52%)
Mar 14, 2014 28.80 29.03 28.79 28.93 117,120 +0.06(+0.21%)
Mar 13, 2014 29.08 29.19 28.73 28.87 135,605 -0.18(-0.62%)
Mar 12, 2014 28.94 29.05 28.86 29.05 112,174 +0.01(+0.03%)
Mar 11, 2014 29.09 29.22 28.97 29.04 128,501 -0.03(-0.10%)
Mar 10, 2014 29.05 29.11 28.88 29.07 76,388 -0.09(-0.31%)
Mar 07, 2014 29.39 29.39 29.04 29.16 635,818 -0.15(-0.51%)
Mar 06, 2014 29.33 29.38 29.24 29.31 181,985 +0.09(+0.31%)
Mar 05, 2014 29.28 29.37 29.20 29.22 228,714 -0.15(-0.51%)
Mar 04, 2014 29.02 29.40 29.02 29.37 154,994 +0.55(+1.91%)
Mar 03, 2014 28.56 28.85 28.56 28.82 156,814 +0.04(+0.14%)
Feb 28, 2014 29.02 29.03 28.59 28.78 171,571 -0.47(-1.61%)
Feb 27, 2014 28.78 29.25 28.78 29.25 161,917 +0.39(+1.35%)
Feb 26, 2014 29.14 29.14 28.76 28.86 218,674 -0.30(-1.03%)
Feb 25, 2014 29.24 29.35 29.07 29.16 242,567 -0.16(-0.55%)
Feb 24, 2014 29.31 29.51 29.31 29.32 487,061 -0.03(-0.10%)
Feb 21, 2014 29.59 29.62 29.34 29.35 171,113 -0.22(-0.74%)
Feb 20, 2014 29.15 29.62 29.15 29.57 229,963 +0.39(+1.34%)
Feb 19, 2014 29.13 29.30 29.06 29.18 402,225 -0.01(-0.03%)
Feb 18, 2014 29.29 29.32 29.13 29.19 282,008 -0.06(-0.21%)
Feb 14, 2014 29.30 29.25 29.25 29.25 354,800 -0.05(-0.17%)
Feb 13, 2014 28.78 29.35 28.73 29.30 115,154 +0.39(+1.35%)
Feb 12, 2014 28.75 28.91 28.68 28.91 107,971 +0.23(+0.80%)
Feb 11, 2014 28.54 28.75 28.54 28.68 150,333 +0.27(+0.95%)
Feb 10, 2014 28.34 28.48 28.27 28.41 208,386 -0.09(-0.32%)
Feb 07, 2014 28.24 28.52 28.19 28.50 139,901 +0.28(+0.99%)
Feb 06, 2014 28.25 28.32 28.06 28.22 296,763 +0.00(+0.00%)
Feb 05, 2014 28.05 28.26 27.78 28.22 209,878 +0.15(+0.53%)
Feb 04, 2014 27.94 28.09 27.75 28.07 333,299 +0.22(+0.79%)
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.