US Telecommunications Ishares ETF (NY: IYZ )

33.62 USD +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 30.22 30.39 30.16 30.33 134,239 +0.14(+0.46%)
Jun 27, 2014 30.00 30.23 29.97 30.19 210,280 +0.12(+0.40%)
Jun 26, 2014 30.05 30.07 29.90 30.07 58,145 +0.01(+0.03%)
Jun 25, 2014 29.81 30.08 29.76 30.06 84,413 +0.18(+0.60%)
Jun 24, 2014 30.02 30.20 29.87 29.88 110,698 -0.38(-1.26%)
Jun 23, 2014 30.20 30.27 30.11 30.26 154,356 +0.05(+0.17%)
Jun 20, 2014 30.24 30.31 30.05 30.21 403,479 +0.01(+0.03%)
Jun 19, 2014 30.24 30.28 30.07 30.20 218,447 +0.05(+0.17%)
Jun 18, 2014 29.76 30.18 29.76 30.15 162,796 +0.39(+1.31%)
Jun 17, 2014 29.59 29.89 29.48 29.76 126,187 +0.11(+0.37%)
Jun 16, 2014 29.85 29.90 29.43 29.65 109,391 -0.09(-0.30%)
Jun 13, 2014 29.38 29.81 29.04 29.74 81,829 +0.41(+1.40%)
Jun 12, 2014 29.46 29.46 29.16 29.33 156,101 -0.20(-0.68%)
Jun 11, 2014 29.60 29.61 29.40 29.53 58,150 -0.18(-0.61%)
Jun 10, 2014 29.84 29.88 29.67 29.71 77,442 -0.04(-0.13%)
Jun 06, 2014 29.87 29.92 29.72 29.75 92,059 -0.04(-0.13%)
Jun 05, 2014 29.69 29.79 29.35 29.79 210,297 +0.20(+0.68%)
Jun 04, 2014 29.54 29.72 29.54 29.59 1,519,718 -0.03(-0.10%)
Jun 03, 2014 29.73 29.84 29.60 29.62 721,186 -0.19(-0.64%)
Jun 02, 2014 30.15 30.15 29.80 29.81 1,498,285 -0.34(-1.13%)
May 30, 2014 29.96 30.16 29.96 30.15 75,728 +0.11(+0.37%)
May 29, 2014 29.96 30.14 29.92 30.04 277,983 +0.15(+0.50%)
May 28, 2014 29.82 30.00 29.70 29.89 105,252 +0.11(+0.37%)
May 27, 2014 29.90 29.90 29.69 29.78 84,637 -0.01(-0.03%)
May 23, 2014 29.60 29.79 29.79 29.79 137,600 +0.16(+0.54%)
May 22, 2014 29.34 29.69 29.34 29.63 105,261 +0.38(+1.30%)
May 21, 2014 29.35 29.46 29.23 29.25 122,437 -0.03(-0.10%)
May 20, 2014 29.66 29.75 29.22 29.28 79,250 -0.55(-1.84%)
May 19, 2014 29.63 29.89 29.63 29.83 106,848 +0.05(+0.17%)
May 16, 2014 29.78 29.79 29.53 29.78 796,489 +0.08(+0.27%)
May 15, 2014 29.62 29.73 29.46 29.70 41,480 +0.02(+0.07%)
May 14, 2014 29.82 29.87 29.62 29.68 84,209 -0.10(-0.34%)
May 13, 2014 29.96 29.99 29.78 29.78 166,426 -0.16(-0.53%)
May 12, 2014 29.74 30.15 29.40 29.94 186,023 +0.27(+0.91%)
May 09, 2014 29.29 29.68 29.11 29.67 126,865 +0.24(+0.82%)
May 08, 2014 29.14 29.85 29.14 29.43 77,492 +0.20(+0.68%)
May 07, 2014 29.21 29.28 28.95 29.23 76,058 +0.00(+0.00%)
May 06, 2014 29.65 29.65 29.21 29.23 96,950 -0.51(-1.71%)
May 05, 2014 29.63 29.81 29.50 29.74 124,874 +0.01(+0.03%)
May 02, 2014 29.57 30.02 29.57 29.73 168,351 +0.14(+0.47%)
May 01, 2014 29.43 29.61 29.37 29.59 511,492 +0.26(+0.89%)
Apr 30, 2014 28.83 29.36 28.83 29.33 186,827 +0.44(+1.52%)
Apr 29, 2014 28.64 28.95 28.64 28.89 137,907 +0.36(+1.26%)
Apr 28, 2014 28.83 28.84 28.25 28.53 212,307 -0.08(-0.28%)
Apr 25, 2014 29.00 29.20 28.60 28.61 127,544 -0.46(-1.58%)
Apr 24, 2014 29.47 29.47 29.04 29.07 302,172 -0.26(-0.89%)
Apr 23, 2014 29.51 29.56 29.29 29.33 148,718 -0.36(-1.21%)
Apr 22, 2014 29.45 29.78 29.40 29.69 208,787 +0.26(+0.88%)
Apr 21, 2014 29.54 29.57 29.35 29.43 143,957 -0.04(-0.14%)
Apr 17, 2014 29.21 29.47 29.47 29.47 153,500 +0.24(+0.82%)
Apr 16, 2014 29.09 29.24 28.94 29.23 96,699 +0.33(+1.14%)
Apr 15, 2014 28.90 28.98 28.44 28.90 1,332,356 +0.00(+0.00%)
Apr 14, 2014 28.94 29.01 28.69 28.90 262,970 +0.14(+0.49%)
Apr 11, 2014 29.15 29.30 28.74 28.76 459,836 -0.54(-1.84%)
Apr 10, 2014 29.87 29.97 29.30 29.30 371,930 -0.60(-2.01%)
Apr 09, 2014 29.85 29.90 29.64 29.90 757,035 +0.10(+0.34%)
Apr 08, 2014 29.35 29.82 29.30 29.80 1,307,504 +0.44(+1.50%)
Apr 07, 2014 29.60 29.66 29.28 29.36 307,244 -0.36(-1.21%)
Apr 04, 2014 30.35 30.37 29.67 29.72 535,129 -0.51(-1.69%)
Apr 03, 2014 30.50 30.51 30.16 30.23 649,277 -0.26(-0.85%)
Apr 02, 2014 30.43 30.53 30.39 30.49 194,615 +0.03(+0.10%)
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.