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 (%)
Feb 27, 2015 28.40 28.60 28.37 28.55 235,730 +0.17(+0.59%)
Feb 26, 2015 28.48 28.48 28.30 28.38 332,990 -0.06(-0.23%)
Feb 25, 2015 28.16 28.46 28.11 28.45 619,695 +0.31(+1.12%)
Feb 24, 2015 28.04 28.22 27.94 28.13 416,276 -0.06(-0.23%)
Feb 23, 2015 28.37 28.37 27.98 28.20 80,545 -0.24(-0.85%)
Feb 20, 2015 28.25 28.45 28.15 28.44 431,849 +0.18(+0.62%)
Feb 19, 2015 28.43 28.78 28.22 28.26 345,156 -0.12(-0.42%)
Feb 18, 2015 28.54 28.54 28.25 28.38 193,337 -0.24(-0.84%)
Feb 17, 2015 28.71 28.71 28.45 28.62 184,355 -0.01(-0.03%)
Feb 13, 2015 28.61 28.63 28.63 28.63 324,405 +0.11(+0.39%)
Feb 12, 2015 28.42 28.54 28.37 28.52 224,180 +0.15(+0.52%)
Feb 11, 2015 28.21 28.41 28.20 28.37 269,503 +0.09(+0.33%)
Feb 10, 2015 28.20 28.31 28.05 28.28 413,316 +0.26(+0.93%)
Feb 09, 2015 27.98 28.23 27.98 28.02 633,384 -0.02(-0.07%)
Feb 06, 2015 28.04 28.13 27.91 28.04 366,645 +0.12(+0.43%)
Feb 05, 2015 27.79 27.98 27.71 27.92 191,638 +0.31(+1.14%)
Feb 04, 2015 27.49 27.90 27.48 27.60 303,254 -0.05(-0.17%)
Feb 03, 2015 27.13 27.66 27.09 27.65 155,537 +0.67(+2.47%)
Feb 02, 2015 26.41 27.04 26.41 26.98 2,239,159 +0.55(+2.07%)
Jan 30, 2015 26.68 26.87 26.44 26.44 159,660 -0.39(-1.45%)
Jan 29, 2015 26.75 26.90 26.52 26.83 579,799 -0.06(-0.21%)
Jan 28, 2015 27.37 27.40 26.85 26.88 269,234 -0.29(-1.06%)
Jan 27, 2015 27.21 27.38 27.09 27.17 807,255 -0.24(-0.88%)
Jan 26, 2015 27.28 27.42 27.09 27.41 167,033 +0.13(+0.48%)
Jan 23, 2015 27.47 27.48 27.27 27.28 102,148 -0.21(-0.78%)
Jan 22, 2015 27.36 27.50 27.08 27.49 1,120,841 +0.21(+0.78%)
Jan 21, 2015 27.09 27.34 26.96 27.28 198,406 +0.11(+0.41%)
Jan 20, 2015 27.20 27.25 27.00 27.17 102,605 +0.09(+0.34%)
Jan 16, 2015 26.63 27.09 26.61 27.08 148,942 +0.43(+1.60%)
Jan 15, 2015 26.99 27.07 26.65 26.65 197,933 -0.28(-1.03%)
Jan 14, 2015 26.79 26.98 26.67 26.93 110,135 -0.06(-0.24%)
Jan 13, 2015 27.04 27.35 26.72 26.99 353,158 +0.11(+0.41%)
Jan 12, 2015 26.75 26.92 26.67 26.88 198,505 +0.13(+0.48%)
Jan 09, 2015 26.96 26.99 26.68 26.75 120,866 -0.18(-0.65%)
Jan 08, 2015 26.64 26.94 26.54 26.93 163,643 +0.45(+1.71%)
Jan 07, 2015 26.56 26.56 26.21 26.47 134,528 +0.15(+0.56%)
Jan 06, 2015 26.72 26.72 26.17 26.33 145,432 -0.30(-1.11%)
Jan 05, 2015 27.12 27.14 26.58 26.62 476,410 -0.57(-2.08%)
Jan 02, 2015 27.22 27.29 27.02 27.19 165,399 +0.06(+0.24%)
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%)
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.