US Telecommunications Ishares ETF (NY: IYZ )

23.07 -0.53 (-2.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.27 31.27 30.96 30.96 537,244 -0.19(-0.62%)
Sep 29, 2016 31.39 31.44 31.04 31.15 249,531 -0.24(-0.77%)
Sep 28, 2016 31.27 31.40 30.91 31.39 295,521 +0.25(+0.80%)
Sep 27, 2016 31.01 31.23 30.95 31.14 611,169 +0.12(+0.37%)
Sep 26, 2016 31.11 31.23 31.00 31.03 404,671 -0.19(-0.62%)
Sep 23, 2016 31.17 31.27 31.05 31.22 704,648 +0.05(+0.15%)
Sep 22, 2016 30.79 31.21 30.52 31.17 680,870 +0.60(+1.97%)
Sep 21, 2016 30.46 30.81 30.14 30.57 1,943,796 +0.20(+0.66%)
Sep 20, 2016 30.88 30.92 30.36 30.37 163,415 -0.35(-1.15%)
Sep 19, 2016 30.84 30.84 30.55 30.73 229,658 +0.02(+0.06%)
Sep 16, 2016 30.74 30.81 30.42 30.71 761,735 -0.09(-0.28%)
Sep 15, 2016 30.35 30.84 30.35 30.79 133,112 +0.41(+1.35%)
Sep 14, 2016 30.51 30.59 30.30 30.38 313,473 +0.00(+0.00%)
Sep 13, 2016 31.00 31.00 30.19 30.38 570,732 -0.78(-2.51%)
Sep 12, 2016 29.98 31.23 29.96 31.16 704,278 +1.01(+3.35%)
Sep 09, 2016 30.94 31.05 30.15 30.15 654,106 -1.03(-3.30%)
Sep 08, 2016 31.14 31.25 31.08 31.18 491,093 -0.01(-0.03%)
Sep 07, 2016 30.91 31.22 30.91 31.19 360,611 +0.26(+0.83%)
Sep 06, 2016 30.96 31.05 30.79 30.94 202,988 +0.06(+0.19%)
Sep 02, 2016 30.62 30.88 30.88 30.88 508,794 +0.37(+1.22%)
Sep 01, 2016 30.72 30.84 30.48 30.51 1,882,487 -0.23(-0.75%)
Aug 31, 2016 30.74 30.78 30.45 30.74 359,947 +0.00(+0.00%)
Aug 30, 2016 30.75 31.03 30.65 30.74 789,193 -0.04(-0.12%)
Aug 29, 2016 30.48 30.80 30.44 30.77 537,072 +0.38(+1.26%)
Aug 26, 2016 30.51 30.77 30.17 30.39 736,331 -0.15(-0.50%)
Aug 25, 2016 30.27 30.54 30.27 30.54 230,168 +0.15(+0.50%)
Aug 24, 2016 30.43 30.55 30.32 30.39 453,018 -0.02(-0.06%)
Aug 23, 2016 30.44 30.62 30.36 30.41 736,916 +0.10(+0.32%)
Aug 22, 2016 30.38 30.44 30.13 30.32 771,220 -0.01(-0.03%)
Aug 19, 2016 30.60 30.76 30.13 30.32 590,186 -0.30(-0.97%)
Aug 18, 2016 30.55 30.64 30.40 30.62 558,180 +0.16(+0.53%)
Aug 17, 2016 30.61 30.63 30.13 30.46 300,870 -0.17(-0.56%)
Aug 16, 2016 31.13 31.24 30.61 30.63 262,299 -0.47(-1.50%)
Aug 15, 2016 31.15 31.24 31.03 31.10 649,348 -0.01(-0.03%)
Aug 12, 2016 31.38 31.39 31.00 31.11 469,482 -0.28(-0.88%)
Aug 11, 2016 31.63 31.70 31.37 31.38 1,744,387 -0.16(-0.51%)
Aug 10, 2016 31.84 31.85 31.52 31.55 503,192 -0.24(-0.75%)
Aug 09, 2016 31.75 31.83 31.69 31.78 158,755 +0.04(+0.12%)
Aug 08, 2016 31.80 31.93 31.64 31.75 446,911 -0.12(-0.39%)
Aug 05, 2016 32.18 32.22 31.85 31.87 342,969 -0.23(-0.71%)
Aug 04, 2016 32.13 32.23 31.84 32.10 357,166 -0.05(-0.15%)
Aug 03, 2016 32.07 32.16 31.88 32.15 327,385 +0.06(+0.18%)
Aug 02, 2016 32.58 32.64 31.92 32.09 554,634 -0.62(-1.90%)
Aug 01, 2016 32.87 32.97 32.60 32.71 492,757 -0.18(-0.55%)
Jul 29, 2016 32.49 33.00 32.49 32.89 245,447 +0.38(+1.17%)
Jul 28, 2016 32.73 32.73 32.43 32.51 125,920 -0.29(-0.87%)
Jul 27, 2016 32.92 32.95 32.60 32.80 535,359 -0.09(-0.26%)
Jul 26, 2016 32.87 32.99 32.67 32.88 195,562 -0.07(-0.20%)
Jul 25, 2016 32.83 33.04 32.73 32.95 334,545 +0.17(+0.52%)
Jul 22, 2016 32.02 32.90 32.02 32.78 2,478,567 +0.84(+2.63%)
Jul 21, 2016 32.41 32.49 31.89 31.94 4,848,442 -0.49(-1.50%)
Jul 20, 2016 32.55 32.55 32.29 32.42 217,395 -0.09(-0.26%)
Jul 19, 2016 32.80 32.82 32.45 32.51 512,489 -0.31(-0.93%)
Jul 18, 2016 33.00 33.00 32.71 32.82 969,349 -0.25(-0.75%)
Jul 15, 2016 33.10 33.22 32.93 33.06 2,254,452 +0.04(+0.12%)
Jul 14, 2016 33.10 33.31 33.00 33.03 371,740 +0.01(+0.03%)
Jul 13, 2016 32.81 33.26 32.73 33.02 1,464,571 +0.17(+0.52%)
Jul 12, 2016 32.67 33.04 32.45 32.84 375,219 +0.22(+0.67%)
Jul 11, 2016 32.44 32.62 32.31 32.62 731,068 +0.33(+1.03%)
Jul 08, 2016 31.79 32.36 31.64 32.29 372,371 +0.65(+2.05%)
Jul 07, 2016 31.65 31.78 31.32 31.64 351,449 -0.10(-0.30%)
Jul 06, 2016 31.55 31.74 31.21 31.74 941,266 +0.15(+0.48%)
Jul 05, 2016 31.82 31.82 31.49 31.58 827,529 -0.21(-0.66%)
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.