US Telecommunications Ishares ETF (NY: IYZ )

22.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.37 33.37 33.37 0 -0.21(-0.63%)
Dec 29, 2016 33.61 33.68 33.52 33.58 274,597 +0.03(+0.09%)
Dec 28, 2016 34.07 34.07 33.47 33.55 244,483 -0.37(-1.08%)
Dec 27, 2016 33.84 34.15 33.62 33.92 1,305,010 +0.04(+0.11%)
Dec 23, 2016 33.88 33.88 33.88 0 +0.27(+0.81%)
Dec 22, 2016 33.49 33.73 33.33 33.61 445,914 +0.43(+1.28%)
Dec 21, 2016 33.44 33.65 33.17 33.18 675,823 -0.25(-0.75%)
Dec 20, 2016 33.32 33.48 33.25 33.43 778,776 +0.21(+0.64%)
Dec 19, 2016 32.81 33.42 32.75 33.22 794,838 +0.65(+2.01%)
Dec 16, 2016 32.48 32.59 32.38 32.57 685,502 +0.20(+0.62%)
Dec 15, 2016 32.20 32.47 32.05 32.36 329,070 +0.20(+0.63%)
Dec 14, 2016 32.29 32.53 32.10 32.16 896,636 -0.13(-0.42%)
Dec 13, 2016 32.13 32.46 32.08 32.30 236,883 +0.32(+0.99%)
Dec 12, 2016 32.40 32.48 31.94 31.98 244,404 -0.51(-1.57%)
Dec 09, 2016 32.41 32.64 32.28 32.49 443,929 +0.01(+0.03%)
Dec 08, 2016 32.29 32.57 32.26 32.48 477,886 +0.16(+0.51%)
Dec 07, 2016 31.48 32.33 31.48 32.32 967,796 +0.89(+2.84%)
Dec 06, 2016 31.25 31.62 30.98 31.42 645,724 +0.23(+0.74%)
Dec 05, 2016 30.91 31.19 30.86 31.19 703,392 +0.38(+1.25%)
Dec 02, 2016 30.65 30.94 30.65 30.81 1,342,790 +0.18(+0.60%)
Dec 01, 2016 30.70 30.85 30.42 30.63 995,358 -0.08(-0.25%)
Nov 30, 2016 31.33 31.39 30.69 30.70 1,287,181 -0.61(-1.96%)
Nov 29, 2016 31.34 31.48 31.27 31.32 344,508 -0.05(-0.15%)
Nov 28, 2016 31.28 31.47 31.23 31.37 434,164 +0.06(+0.18%)
Nov 25, 2016 31.10 31.39 31.10 31.31 396,646 +0.27(+0.87%)
Nov 23, 2016 31.04 31.04 31.04 0 +0.11(+0.34%)
Nov 22, 2016 30.58 30.97 30.52 30.93 789,531 +0.40(+1.32%)
Nov 21, 2016 30.19 30.54 30.08 30.53 326,365 +0.45(+1.50%)
Nov 18, 2016 29.89 30.10 29.86 30.08 396,241 +0.23(+0.77%)
Nov 17, 2016 29.86 30.20 29.83 29.85 524,647 +0.06(+0.19%)
Nov 16, 2016 29.63 29.84 29.40 29.79 601,363 +0.09(+0.29%)
Nov 15, 2016 29.48 29.76 29.40 29.70 487,904 +0.15(+0.52%)
Nov 14, 2016 29.62 29.71 29.50 29.55 520,273 +0.06(+0.20%)
Nov 11, 2016 29.22 29.70 29.09 29.49 1,213,094 +0.32(+1.09%)
Nov 10, 2016 30.00 30.10 28.72 29.17 1,995,458 -0.67(-2.25%)
Nov 09, 2016 28.81 29.93 28.63 29.85 584,494 +0.63(+2.17%)
Nov 08, 2016 28.89 29.38 28.85 29.21 539,106 +0.46(+1.60%)
Nov 07, 2016 28.83 28.95 28.71 28.75 204,028 +0.25(+0.88%)
Nov 04, 2016 28.28 28.74 28.28 28.50 301,907 +0.30(+1.06%)
Nov 03, 2016 28.46 28.70 28.17 28.20 593,447 -0.27(-0.95%)
Nov 02, 2016 29.41 29.41 28.39 28.47 2,032,535 -1.04(-3.52%)
Nov 01, 2016 30.14 30.18 29.33 29.51 509,483 -0.66(-2.20%)
Oct 31, 2016 30.29 30.29 30.06 30.17 392,345 -0.15(-0.51%)
Oct 28, 2016 30.57 30.80 30.28 30.33 248,575 -0.24(-0.79%)
Oct 27, 2016 30.10 30.73 29.92 30.57 502,898 +0.50(+1.66%)
Oct 26, 2016 30.10 30.43 30.02 30.07 151,113 -0.20(-0.67%)
Oct 25, 2016 30.50 30.54 30.22 30.27 303,989 -0.23(-0.76%)
Oct 24, 2016 30.28 30.64 30.28 30.50 516,272 +0.40(+1.34%)
Oct 21, 2016 30.04 30.25 29.94 30.10 381,241 -0.10(-0.32%)
Oct 20, 2016 30.45 30.47 30.14 30.19 486,038 -0.39(-1.29%)
Oct 19, 2016 30.50 30.69 30.40 30.59 391,075 +0.16(+0.54%)
Oct 18, 2016 30.42 30.54 30.37 30.42 581,513 +0.22(+0.73%)
Oct 17, 2016 30.22 30.35 30.05 30.20 119,124 -0.08(-0.25%)
Oct 14, 2016 30.48 30.68 30.25 30.28 434,422 +0.01(+0.03%)
Oct 13, 2016 30.22 30.41 29.99 30.27 556,782 -0.12(-0.41%)
Oct 12, 2016 30.43 30.55 30.31 30.39 505,908 +0.03(+0.10%)
Oct 11, 2016 30.54 30.65 30.24 30.37 228,466 -0.25(-0.82%)
Oct 10, 2016 30.40 30.65 30.33 30.62 91,958 +0.33(+1.08%)
Oct 07, 2016 30.45 30.59 30.02 30.29 676,466 -0.12(-0.41%)
Oct 06, 2016 30.53 30.57 30.17 30.41 152,081 -0.11(-0.35%)
Oct 05, 2016 30.77 30.77 30.37 30.52 435,760 -0.18(-0.59%)
Oct 04, 2016 30.95 31.05 30.44 30.70 989,263 -0.24(-0.78%)
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.