US Telecommunications Ishares ETF (NY: IYZ )

33.04 USD -0.17 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 28.72 28.75 27.83 27.85 607,414 -0.98(-3.40%)
Jan 31, 2014 28.64 29.08 28.48 28.83 472,633 -0.08(-0.28%)
Jan 30, 2014 28.89 29.00 28.80 28.91 154,136 +0.14(+0.49%)
Jan 29, 2014 28.77 28.88 28.50 28.77 165,930 -0.31(-1.07%)
Jan 28, 2014 28.99 29.17 28.97 29.08 357,623 +0.09(+0.31%)
Jan 27, 2014 28.99 29.21 28.81 28.99 1,036,578 +0.00(+0.00%)
Jan 24, 2014 29.47 29.52 28.98 28.99 320,403 -0.61(-2.06%)
Jan 23, 2014 29.64 29.65 29.43 29.60 163,615 -0.15(-0.50%)
Jan 22, 2014 29.72 29.82 29.56 29.75 572,529 +0.05(+0.17%)
Jan 21, 2014 29.86 29.95 29.43 29.70 296,800 +0.04(+0.13%)
Jan 17, 2014 29.80 29.66 29.66 29.66 308,000 +0.05(+0.17%)
Jan 16, 2014 29.59 29.69 29.55 29.61 80,040 +0.06(+0.20%)
Jan 15, 2014 29.34 29.70 29.34 29.55 125,798 +0.21(+0.72%)
Jan 14, 2014 29.20 29.34 29.09 29.34 122,896 +0.26(+0.89%)
Jan 13, 2014 29.33 29.41 29.02 29.08 294,940 -0.20(-0.68%)
Jan 10, 2014 29.31 29.34 29.18 29.28 181,777 +0.09(+0.31%)
Jan 09, 2014 29.79 29.79 29.11 29.19 605,240 -0.47(-1.58%)
Jan 08, 2014 29.67 29.73 29.55 29.66 387,200 +0.00(+0.00%)
Jan 07, 2014 29.55 29.70 29.53 29.66 253,381 +0.20(+0.68%)
Jan 06, 2014 29.42 29.51 29.21 29.46 487,285 +0.13(+0.44%)
Jan 03, 2014 29.39 29.40 29.20 29.33 287,270 -0.09(-0.31%)
Jan 02, 2014 29.68 29.71 29.27 29.42 2,014,028 -0.31(-1.04%)
Dec 31, 2013 29.76 29.73 29.73 29.73 118,100 +0.03(+0.10%)
Dec 30, 2013 29.77 29.81 29.70 29.70 94,367 -0.06(-0.20%)
Dec 27, 2013 29.64 29.83 29.59 29.76 336,396 +0.19(+0.64%)
Dec 26, 2013 29.54 29.57 29.47 29.57 136,417 +0.18(+0.61%)
Dec 24, 2013 29.18 29.44 29.18 29.39 99,495 +0.17(+0.58%)
Dec 23, 2013 29.03 29.23 29.03 29.22 233,165 +0.03(+0.10%)
Dec 20, 2013 28.90 29.19 28.90 29.19 242,245 +0.32(+1.11%)
Dec 19, 2013 28.47 28.92 28.47 28.87 377,067 +0.34(+1.19%)
Dec 18, 2013 28.23 28.55 28.06 28.53 515,819 +0.31(+1.10%)
Dec 17, 2013 28.28 28.30 28.09 28.22 119,981 +0.14(+0.50%)
Dec 16, 2013 28.22 28.29 27.96 28.08 755,874 +0.03(+0.11%)
Dec 13, 2013 27.94 28.09 27.71 28.05 224,631 +0.20(+0.72%)
Dec 12, 2013 27.90 27.93 27.67 27.85 444,843 -0.03(-0.11%)
Dec 11, 2013 28.19 28.22 27.86 27.88 173,720 -0.28(-0.99%)
Dec 10, 2013 28.36 28.41 28.16 28.16 216,602 -0.28(-0.98%)
Dec 09, 2013 28.39 28.46 28.31 28.44 403,077 +0.02(+0.07%)
Dec 06, 2013 28.37 28.47 28.34 28.42 189,736 +0.26(+0.92%)
Dec 05, 2013 28.32 28.32 28.15 28.16 397,946 -0.15(-0.53%)
Dec 04, 2013 28.21 28.41 28.10 28.31 133,607 -0.03(-0.11%)
Dec 03, 2013 28.33 28.37 28.19 28.34 1,459,750 +0.00(+0.00%)
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.