US Telecommunications Ishares ETF (NY: IYZ )

23.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 27.57 27.70 27.55 27.58 69,111 -0.02(-0.07%)
Sep 29, 2014 27.45 27.69 27.44 27.60 93,048 -0.06(-0.20%)
Sep 26, 2014 27.45 27.70 27.34 27.66 101,614 +0.20(+0.74%)
Sep 25, 2014 27.89 27.95 27.41 27.45 580,730 -0.47(-1.68%)
Sep 24, 2014 27.91 27.97 27.78 27.92 626,543 +0.08(+0.29%)
Sep 23, 2014 28.06 28.12 27.84 27.84 159,266 -0.27(-0.98%)
Sep 22, 2014 28.28 28.30 28.05 28.12 198,085 -0.27(-0.94%)
Sep 19, 2014 28.39 28.47 28.18 28.38 596,307 +0.06(+0.23%)
Sep 18, 2014 28.18 28.38 28.18 28.32 563,636 +0.20(+0.72%)
Sep 17, 2014 28.02 28.25 28.01 28.12 242,151 +0.15(+0.52%)
Sep 16, 2014 27.79 27.99 27.79 27.97 176,412 +0.13(+0.46%)
Sep 15, 2014 28.29 28.30 27.83 27.84 93,615 -0.41(-1.46%)
Sep 12, 2014 28.28 28.32 28.01 28.26 185,273 -0.01(-0.03%)
Sep 11, 2014 27.90 28.27 27.90 28.27 155,940 +0.29(+1.05%)
Sep 10, 2014 28.07 28.08 27.77 27.97 83,592 -0.05(-0.16%)
Sep 09, 2014 28.34 28.34 27.95 28.02 167,154 -0.32(-1.13%)
Sep 08, 2014 28.29 28.39 28.21 28.34 183,832 +0.00(+0.00%)
Sep 05, 2014 28.07 28.38 28.07 28.34 127,720 +0.23(+0.81%)
Sep 04, 2014 28.18 28.22 28.05 28.11 136,572 -0.03(-0.10%)
Sep 03, 2014 28.16 28.21 28.08 28.14 398,380 +0.00(+0.00%)
Sep 02, 2014 28.16 28.16 27.94 28.14 78,670 +0.02(+0.07%)
Aug 29, 2014 28.02 28.12 28.12 28.12 187,183 +0.13(+0.46%)
Aug 28, 2014 27.92 28.03 27.84 27.99 186,580 -0.01(-0.03%)
Aug 27, 2014 27.87 28.03 27.87 28.00 127,939 +0.17(+0.63%)
Aug 26, 2014 27.72 27.89 27.70 27.83 156,880 +0.09(+0.33%)
Aug 25, 2014 27.72 27.85 27.60 27.73 121,734 +0.12(+0.43%)
Aug 22, 2014 27.61 27.68 27.50 27.61 56,058 +0.00(+0.00%)
Aug 21, 2014 27.59 27.65 27.51 27.61 54,753 +0.03(+0.10%)
Aug 20, 2014 27.50 27.60 27.47 27.59 246,933 +0.11(+0.40%)
Aug 19, 2014 27.67 27.67 27.48 27.48 761,840 -0.13(-0.46%)
Aug 18, 2014 27.67 27.69 27.53 27.61 268,894 +0.09(+0.33%)
Aug 15, 2014 27.61 27.69 27.38 27.51 191,725 -0.03(-0.10%)
Aug 14, 2014 27.47 27.60 27.47 27.54 628,751 +0.09(+0.33%)
Aug 13, 2014 27.48 27.55 27.39 27.45 101,864 +0.04(+0.13%)
Aug 12, 2014 27.37 27.47 27.31 27.41 632,269 +0.05(+0.20%)
Aug 11, 2014 27.38 27.47 27.27 27.36 421,501 +0.13(+0.47%)
Aug 08, 2014 27.25 27.26 27.03 27.23 105,403 +0.04(+0.13%)
Aug 07, 2014 27.48 27.59 27.07 27.19 221,231 -0.21(-0.77%)
Aug 06, 2014 27.62 27.63 27.30 27.40 326,512 -0.70(-2.48%)
Aug 05, 2014 27.84 28.19 27.84 28.10 95,614 +0.16(+0.56%)
Aug 04, 2014 28.04 28.10 27.80 27.94 255,262 -0.07(-0.26%)
Aug 01, 2014 28.16 28.23 27.88 28.02 374,718 -0.14(-0.49%)
Jul 31, 2014 28.53 28.53 28.07 28.16 179,072 -0.56(-1.95%)
Jul 30, 2014 28.74 28.86 28.53 28.71 211,423 -0.04(-0.13%)
Jul 29, 2014 29.46 29.64 28.58 28.75 1,252,226 +0.90(+3.22%)
Jul 28, 2014 27.83 27.89 27.73 27.85 91,257 +0.02(+0.07%)
Jul 25, 2014 27.80 27.98 27.78 27.83 98,505 -0.06(-0.23%)
Jul 24, 2014 27.77 28.00 27.77 27.90 80,697 +0.11(+0.40%)
Jul 23, 2014 27.75 27.83 27.69 27.79 106,215 +0.01(+0.03%)
Jul 22, 2014 27.79 27.85 27.72 27.78 98,789 +0.12(+0.43%)
Jul 21, 2014 27.83 27.84 27.64 27.66 83,876 -0.25(-0.89%)
Jul 18, 2014 27.73 27.93 27.72 27.91 349,026 +0.20(+0.73%)
Jul 17, 2014 27.88 28.01 27.62 27.71 441,200 -0.32(-1.14%)
Jul 16, 2014 27.95 28.05 27.92 28.03 438,993 +0.13(+0.46%)
Jul 15, 2014 28.05 28.16 27.78 27.90 86,092 -0.17(-0.62%)
Jul 14, 2014 28.08 28.17 28.03 28.07 66,819 +0.08(+0.29%)
Jul 11, 2014 27.83 28.03 27.74 27.99 121,323 +0.18(+0.66%)
Jul 10, 2014 27.52 27.88 27.51 27.81 82,981 -0.02(-0.07%)
Jul 09, 2014 27.78 27.89 27.70 27.83 370,945 +0.11(+0.40%)
Jul 08, 2014 27.94 27.94 27.59 27.72 509,635 -0.24(-0.85%)
Jul 07, 2014 28.00 28.06 27.92 27.95 85,319 -0.11(-0.39%)
Jul 03, 2014 28.02 28.06 28.06 28.06 89,389 +0.14(+0.49%)
Jul 02, 2014 27.88 27.94 27.87 27.93 126,774 +0.02(+0.07%)
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.