US Telecommunications Ishares ETF (NY: IYZ )

33.00 USD -0.05 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 32.59 33.30 32.59 33.30 384,463 +0.64(+1.96%)
Jun 29, 2016 32.36 32.69 32.15 32.66 230,606 +0.79(+2.48%)
Jun 28, 2016 31.47 31.88 31.37 31.87 484,586 +0.64(+2.05%)
Jun 27, 2016 31.65 31.66 30.98 31.23 770,801 -0.63(-1.98%)
Jun 24, 2016 31.97 32.35 31.69 31.86 1,506,560 -1.09(-3.31%)
Jun 23, 2016 32.49 32.95 32.49 32.95 1,524,539 +0.72(+2.23%)
Jun 22, 2016 32.33 32.55 32.21 32.23 685,080 -0.12(-0.37%)
Jun 21, 2016 32.13 32.44 32.01 32.35 354,690 +0.09(+0.28%)
Jun 20, 2016 32.09 32.35 32.09 32.26 662,569 +0.43(+1.35%)
Jun 17, 2016 31.76 31.88 31.53 31.83 1,127,854 -0.02(-0.06%)
Jun 16, 2016 31.35 31.85 31.23 31.85 3,631,474 +0.38(+1.21%)
Jun 15, 2016 31.46 31.66 31.45 31.47 221,154 +0.09(+0.29%)
Jun 14, 2016 31.08 31.42 31.08 31.38 495,006 +0.30(+0.97%)
Jun 13, 2016 31.01 31.33 31.01 31.08 355,015 -0.12(-0.38%)
Jun 10, 2016 31.22 31.36 31.06 31.20 401,149 -0.30(-0.95%)
Jun 09, 2016 31.60 31.65 31.35 31.50 857,752 -0.18(-0.57%)
Jun 08, 2016 31.61 31.80 31.55 31.68 259,915 +0.11(+0.35%)
Jun 07, 2016 31.22 31.63 31.18 31.57 257,246 +0.46(+1.48%)
Jun 06, 2016 31.05 31.30 31.01 31.11 209,213 +0.13(+0.42%)
Jun 03, 2016 31.40 31.42 30.67 30.98 425,733 -0.61(-1.93%)
Jun 02, 2016 31.20 31.59 31.15 31.59 530,496 +0.35(+1.12%)
Jun 01, 2016 31.52 31.65 31.16 31.24 2,319,857 -0.36(-1.14%)
May 31, 2016 31.51 31.72 31.40 31.60 810,576 +0.20(+0.64%)
May 27, 2016 31.27 31.40 31.40 31.40 275,300 +0.16(+0.51%)
May 26, 2016 31.10 31.35 31.05 31.24 104,854 +0.16(+0.51%)
May 25, 2016 31.13 31.13 30.97 31.08 441,635 +0.13(+0.42%)
May 24, 2016 30.79 31.00 30.73 30.95 303,381 +0.30(+0.98%)
May 23, 2016 30.78 30.86 30.63 30.65 98,313 -0.13(-0.42%)
May 20, 2016 30.54 30.86 30.54 30.78 121,470 +0.33(+1.08%)
May 19, 2016 30.45 30.60 30.24 30.45 380,560 -0.25(-0.81%)
May 18, 2016 30.77 31.01 30.48 30.70 195,107 +0.37(+1.22%)
May 17, 2016 30.78 30.92 30.20 30.33 433,835 -0.50(-1.62%)
May 16, 2016 30.80 30.99 30.75 30.83 465,131 +0.30(+0.98%)
May 13, 2016 30.61 30.73 30.30 30.53 1,708,352 -0.11(-0.36%)
May 12, 2016 30.90 30.93 30.55 30.64 119,999 -0.21(-0.68%)
May 11, 2016 30.94 31.11 30.81 30.85 175,101 -0.10(-0.32%)
May 10, 2016 30.62 30.98 30.62 30.95 229,163 +0.40(+1.31%)
May 09, 2016 30.54 30.70 30.41 30.55 206,515 -0.01(-0.03%)
May 06, 2016 30.60 30.64 30.16 30.56 323,214 -0.14(-0.46%)
May 05, 2016 31.27 31.27 30.65 30.70 248,983 -0.67(-2.14%)
May 04, 2016 31.16 31.60 31.16 31.37 851,635 +0.00(+0.00%)
May 03, 2016 32.07 32.07 31.08 31.37 1,648,394 -0.38(-1.20%)
May 02, 2016 31.35 31.75 31.09 31.75 4,022,540 +0.54(+1.73%)
Apr 29, 2016 31.34 31.38 30.96 31.21 172,156 -0.19(-0.61%)
Apr 28, 2016 31.51 31.78 31.35 31.40 102,495 -0.27(-0.85%)
Apr 27, 2016 31.41 31.70 31.39 31.67 140,756 +0.26(+0.83%)
Apr 26, 2016 31.45 31.58 31.33 31.41 276,343 +0.04(+0.13%)
Apr 25, 2016 31.53 31.53 31.28 31.37 122,530 -0.16(-0.51%)
Apr 22, 2016 31.08 31.53 31.08 31.53 222,207 +0.46(+1.48%)
Apr 21, 2016 31.55 31.57 31.04 31.07 250,771 -0.51(-1.61%)
Apr 20, 2016 31.58 31.77 31.50 31.58 387,114 +0.00(+0.00%)
Apr 19, 2016 31.38 31.58 31.33 31.58 233,585 +0.29(+0.93%)
Apr 18, 2016 31.02 31.34 30.94 31.29 162,420 +0.18(+0.58%)
Apr 15, 2016 30.92 31.17 30.89 31.11 94,956 +0.18(+0.58%)
Apr 14, 2016 30.85 31.02 30.78 30.93 97,371 +0.09(+0.29%)
Apr 13, 2016 30.81 30.89 30.68 30.84 204,904 +0.10(+0.33%)
Apr 12, 2016 30.54 30.89 30.53 30.74 160,732 +0.18(+0.59%)
Apr 11, 2016 30.84 30.93 30.47 30.56 186,004 -0.16(-0.52%)
Apr 08, 2016 30.86 30.97 30.59 30.72 130,602 +0.07(+0.23%)
Apr 07, 2016 30.89 30.91 30.54 30.65 394,296 -0.42(-1.35%)
Apr 06, 2016 30.97 31.09 30.80 31.07 132,943 +0.10(+0.32%)
Apr 05, 2016 31.22 31.23 30.88 30.97 769,616 -0.35(-1.12%)
Apr 04, 2016 31.56 31.56 31.26 31.32 599,266 +0.17(+0.55%)
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.