US Telecommunications Ishares ETF (NY: IYZ )

32.37 USD +0.29 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.79 27.00 26.76 27.00 429,384 +0.48(+1.81%)
Sep 29, 2015 26.94 27.03 26.43 26.52 107,696 -0.33(-1.23%)
Sep 28, 2015 27.69 27.69 26.85 26.85 1,965,284 -0.92(-3.31%)
Sep 25, 2015 28.22 28.23 27.68 27.77 130,163 -0.36(-1.28%)
Sep 24, 2015 28.02 28.15 27.82 28.13 78,122 -0.03(-0.11%)
Sep 23, 2015 28.32 28.42 28.13 28.16 82,768 -0.11(-0.39%)
Sep 22, 2015 28.30 28.39 28.18 28.27 482,865 -0.30(-1.05%)
Sep 21, 2015 28.61 28.85 28.53 28.57 242,618 +0.14(+0.49%)
Sep 18, 2015 28.63 28.83 28.34 28.43 474,153 -0.46(-1.59%)
Sep 17, 2015 28.70 29.24 28.47 28.89 545,156 +0.10(+0.35%)
Sep 16, 2015 28.63 29.25 28.51 28.79 982,352 +0.15(+0.52%)
Sep 15, 2015 28.33 28.74 28.33 28.64 79,849 +0.38(+1.34%)
Sep 14, 2015 28.41 28.43 28.23 28.26 165,178 -0.11(-0.39%)
Sep 11, 2015 28.31 28.37 28.12 28.37 115,142 +0.01(+0.04%)
Sep 10, 2015 28.84 28.86 28.32 28.36 152,908 -0.15(-0.53%)
Sep 09, 2015 28.97 29.07 28.49 28.51 68,858 -0.26(-0.90%)
Sep 08, 2015 28.71 28.83 28.59 28.77 225,913 +0.46(+1.62%)
Sep 04, 2015 28.36 28.31 28.31 28.31 155,000 -0.33(-1.15%)
Sep 03, 2015 28.57 28.87 28.54 28.64 128,607 +0.17(+0.60%)
Sep 02, 2015 28.10 28.47 28.06 28.47 176,746 +0.64(+2.30%)
Sep 01, 2015 28.06 28.30 27.76 27.83 269,490 -0.68(-2.39%)
Aug 31, 2015 28.58 28.83 28.50 28.51 2,114,109 -0.18(-0.63%)
Aug 28, 2015 28.44 28.75 28.36 28.69 80,972 +0.21(+0.74%)
Aug 27, 2015 28.34 28.54 28.06 28.48 392,551 +0.47(+1.68%)
Aug 26, 2015 27.76 28.09 27.35 28.01 477,377 +0.71(+2.60%)
Aug 25, 2015 28.20 28.50 27.25 27.30 535,539 -0.35(-1.27%)
Aug 24, 2015 26.97 28.61 24.54 27.65 382,227 -1.20(-4.16%)
Aug 21, 2015 28.82 29.30 28.72 28.85 301,648 -0.26(-0.89%)
Aug 20, 2015 29.57 29.60 29.11 29.11 143,778 -0.67(-2.25%)
Aug 19, 2015 29.84 29.94 29.48 29.78 62,405 -0.14(-0.47%)
Aug 18, 2015 30.09 30.16 29.91 29.92 124,175 -0.19(-0.63%)
Aug 17, 2015 29.63 30.20 29.63 30.11 134,015 +0.39(+1.31%)
Aug 14, 2015 29.31 29.74 29.23 29.72 61,091 +0.44(+1.50%)
Aug 13, 2015 29.28 29.48 29.18 29.28 46,789 -0.02(-0.07%)
Aug 12, 2015 29.23 29.36 28.73 29.30 508,600 -0.14(-0.48%)
Aug 11, 2015 29.14 29.56 29.11 29.44 107,088 +0.12(+0.41%)
Aug 10, 2015 28.73 29.43 28.73 29.32 158,769 +0.71(+2.48%)
Aug 07, 2015 28.68 28.78 28.54 28.61 66,508 -0.26(-0.90%)
Aug 06, 2015 29.05 29.12 28.57 28.87 189,512 -0.14(-0.48%)
Aug 05, 2015 29.14 29.39 28.94 29.01 99,456 +0.01(+0.03%)
Aug 04, 2015 29.29 29.29 28.85 29.00 442,919 -0.16(-0.55%)
Aug 03, 2015 29.12 29.29 28.97 29.16 156,679 +0.10(+0.34%)
Jul 31, 2015 28.57 29.36 28.57 29.06 95,506 +0.52(+1.82%)
Jul 30, 2015 28.19 28.62 28.19 28.54 86,615 +0.43(+1.53%)
Jul 29, 2015 27.86 28.28 27.75 28.11 67,346 +0.25(+0.90%)
Jul 28, 2015 27.91 28.02 27.56 27.86 73,927 +0.10(+0.36%)
Jul 27, 2015 27.82 27.93 27.58 27.76 152,309 -0.20(-0.72%)
Jul 24, 2015 28.51 28.61 27.94 27.96 118,055 -0.58(-2.03%)
Jul 23, 2015 28.60 28.78 28.47 28.54 84,681 -0.01(-0.04%)
Jul 22, 2015 28.72 28.73 28.48 28.55 120,640 -0.23(-0.80%)
Jul 21, 2015 28.88 29.05 28.73 28.78 100,508 -0.29(-1.00%)
Jul 20, 2015 29.20 29.20 28.86 29.07 199,207 -0.08(-0.27%)
Jul 17, 2015 29.33 29.33 29.14 29.15 115,680 -0.17(-0.58%)
Jul 16, 2015 29.11 29.40 29.11 29.32 44,727 +0.39(+1.35%)
Jul 15, 2015 29.17 29.20 28.85 28.93 74,953 -0.23(-0.79%)
Jul 14, 2015 28.91 29.19 28.89 29.16 115,119 +0.20(+0.69%)
Jul 13, 2015 28.87 28.96 28.76 28.96 149,782 +0.25(+0.87%)
Jul 10, 2015 28.53 28.74 28.53 28.71 72,751 +0.41(+1.45%)
Jul 09, 2015 28.69 28.71 28.27 28.30 130,671 -0.03(-0.11%)
Jul 08, 2015 28.69 28.72 28.25 28.33 148,514 -0.54(-1.87%)
Jul 07, 2015 28.94 29.09 28.39 28.87 97,647 -0.02(-0.07%)
Jul 06, 2015 29.02 29.07 28.77 28.89 121,154 -0.31(-1.06%)
Jul 02, 2015 29.18 29.20 29.20 29.20 230,100 -0.18(-0.61%)
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.