US Telecommunications Ishares ETF (NY: IYZ )

33.71 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.66 30.87 30.63 30.82 218,360 +0.18(+0.59%)
Feb 26, 2015 30.75 30.75 30.55 30.64 308,453 -0.07(-0.23%)
Feb 25, 2015 30.40 30.72 30.35 30.71 574,030 +0.34(+1.12%)
Feb 24, 2015 30.27 30.46 30.16 30.37 385,601 -0.07(-0.23%)
Feb 23, 2015 30.63 30.63 30.21 30.44 74,610 -0.26(-0.85%)
Feb 20, 2015 30.50 30.71 30.39 30.70 400,027 +0.19(+0.62%)
Feb 19, 2015 30.69 31.07 30.47 30.51 319,722 -0.13(-0.42%)
Feb 18, 2015 30.81 30.81 30.50 30.64 179,091 -0.26(-0.84%)
Feb 17, 2015 30.99 30.99 30.71 30.90 170,770 -0.01(-0.03%)
Feb 13, 2015 30.89 30.91 30.91 30.91 300,500 +0.12(+0.39%)
Feb 12, 2015 30.68 30.81 30.63 30.79 207,661 +0.16(+0.52%)
Feb 11, 2015 30.45 30.67 30.44 30.63 249,644 +0.10(+0.33%)
Feb 10, 2015 30.44 30.56 30.28 30.53 382,859 +0.28(+0.93%)
Feb 09, 2015 30.21 30.48 30.21 30.25 586,711 -0.02(-0.07%)
Feb 06, 2015 30.27 30.37 30.13 30.27 339,628 +0.13(+0.43%)
Feb 05, 2015 30.00 30.21 29.91 30.14 177,517 +0.34(+1.14%)
Feb 04, 2015 29.68 30.12 29.67 29.80 280,908 -0.05(-0.17%)
Feb 03, 2015 29.29 29.86 29.24 29.85 144,076 +0.72(+2.47%)
Feb 02, 2015 28.51 29.19 28.51 29.13 2,074,157 +0.59(+2.07%)
Jan 30, 2015 28.80 29.01 28.54 28.54 147,895 -0.42(-1.45%)
Jan 29, 2015 28.88 29.04 28.63 28.96 537,074 -0.06(-0.21%)
Jan 28, 2015 29.55 29.58 28.99 29.02 249,395 -0.31(-1.06%)
Jan 27, 2015 29.37 29.56 29.24 29.33 747,769 -0.26(-0.88%)
Jan 26, 2015 29.45 29.60 29.24 29.59 154,725 +0.14(+0.48%)
Jan 23, 2015 29.66 29.67 29.44 29.45 94,621 -0.23(-0.77%)
Jan 22, 2015 29.54 29.68 29.24 29.68 1,038,247 +0.23(+0.78%)
Jan 21, 2015 29.25 29.52 29.10 29.45 183,786 +0.12(+0.41%)
Jan 20, 2015 29.36 29.42 29.15 29.33 95,045 +0.10(+0.34%)
Jan 16, 2015 28.75 29.24 28.73 29.23 137,967 +0.46(+1.60%)
Jan 15, 2015 29.14 29.22 28.77 28.77 183,348 -0.30(-1.03%)
Jan 14, 2015 28.92 29.13 28.79 29.07 102,020 -0.07(-0.24%)
Jan 13, 2015 29.19 29.53 28.85 29.14 327,134 +0.12(+0.41%)
Jan 12, 2015 28.88 29.06 28.79 29.02 183,878 +0.14(+0.48%)
Jan 09, 2015 29.11 29.14 28.80 28.88 111,960 -0.19(-0.65%)
Jan 08, 2015 28.76 29.08 28.65 29.07 151,585 +0.49(+1.71%)
Jan 07, 2015 28.67 28.67 28.29 28.58 124,615 +0.16(+0.56%)
Jan 06, 2015 28.85 28.85 28.25 28.42 134,716 -0.32(-1.11%)
Jan 05, 2015 29.28 29.30 28.69 28.74 441,304 -0.61(-2.08%)
Jan 02, 2015 29.39 29.46 29.17 29.35 153,211 +0.07(+0.24%)
Dec 31, 2014 29.60 29.28 29.28 29.28 175,300 -0.27(-0.91%)
Dec 30, 2014 29.75 29.75 29.44 29.55 173,955 -0.24(-0.81%)
Dec 29, 2014 29.78 29.86 29.72 29.79 103,849 -0.04(-0.13%)
Dec 26, 2014 29.56 29.85 29.49 29.83 161,510 +0.31(+1.05%)
Dec 24, 2014 29.52 29.52 29.52 29.52 292,000 -0.18(-0.61%)
Dec 23, 2014 29.76 29.84 29.67 29.70 81,871 +0.05(+0.17%)
Dec 22, 2014 29.53 29.69 29.42 29.65 112,876 +0.10(+0.34%)
Dec 19, 2014 29.38 29.57 29.27 29.55 679,295 +0.20(+0.68%)
Dec 18, 2014 29.01 29.37 28.95 29.35 166,993 +0.63(+2.19%)
Dec 17, 2014 28.20 28.79 28.19 28.72 110,122 +0.58(+2.06%)
Dec 16, 2014 28.03 28.61 27.99 28.14 125,212 +0.06(+0.21%)
Dec 15, 2014 28.23 28.46 27.94 28.08 167,593 -0.03(-0.11%)
Dec 12, 2014 28.50 28.50 28.09 28.11 207,350 -0.60(-2.09%)
Dec 11, 2014 28.52 28.94 28.52 28.71 248,090 +0.25(+0.88%)
Dec 10, 2014 29.04 29.04 28.42 28.46 513,286 -0.62(-2.13%)
Dec 09, 2014 29.09 29.11 28.63 29.08 363,988 -0.40(-1.36%)
Dec 08, 2014 29.73 29.85 29.46 29.48 186,848 -0.29(-0.97%)
Dec 05, 2014 29.74 29.83 29.68 29.77 289,896 +0.05(+0.17%)
Dec 04, 2014 29.78 29.80 29.63 29.72 110,941 -0.11(-0.37%)
Dec 03, 2014 29.98 29.98 29.77 29.83 293,144 -0.12(-0.40%)
Dec 02, 2014 30.33 30.37 29.91 29.95 87,486 -0.40(-1.32%)
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.