US Telecommunications Ishares ETF (NY: IYZ )

22.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.29 27.47 27.29 27.46 83,138 +0.10(+0.37%)
May 29, 2014 27.29 27.45 27.25 27.36 305,186 +0.14(+0.50%)
May 28, 2014 27.16 27.33 27.05 27.23 115,551 +0.10(+0.37%)
May 27, 2014 27.23 27.23 27.04 27.13 92,919 -0.01(-0.03%)
May 23, 2014 26.96 27.13 27.13 27.13 151,065 +0.15(+0.54%)
May 22, 2014 26.72 27.04 26.72 26.99 115,561 +0.35(+1.30%)
May 21, 2014 26.73 26.83 26.62 26.64 134,418 -0.03(-0.10%)
May 20, 2014 27.02 27.10 26.62 26.67 87,005 -0.50(-1.84%)
May 19, 2014 26.99 27.23 26.99 27.17 117,304 +0.05(+0.17%)
May 16, 2014 27.13 27.13 26.90 27.13 874,432 +0.07(+0.27%)
May 15, 2014 26.98 27.08 26.83 27.05 45,539 +0.02(+0.07%)
May 14, 2014 27.16 27.21 26.98 27.03 92,449 -0.09(-0.34%)
May 13, 2014 27.29 27.32 27.13 27.13 182,712 -0.15(-0.53%)
May 12, 2014 27.09 27.46 26.78 27.27 204,226 +0.25(+0.91%)
May 09, 2014 26.68 27.03 26.52 27.03 139,279 +0.22(+0.82%)
May 08, 2014 26.54 27.19 26.54 26.81 85,075 +0.18(+0.68%)
May 07, 2014 26.61 26.67 26.37 26.62 83,500 +0.00(+0.00%)
May 06, 2014 27.01 27.01 26.61 26.62 106,437 -0.46(-1.71%)
May 05, 2014 26.99 27.16 26.87 27.09 137,094 +0.01(+0.03%)
May 02, 2014 26.93 27.34 26.93 27.08 184,825 +0.13(+0.47%)
May 01, 2014 26.81 26.97 26.75 26.95 561,545 +0.24(+0.89%)
Apr 30, 2014 26.26 26.74 26.26 26.72 205,109 +0.40(+1.52%)
Apr 29, 2014 26.09 26.37 26.09 26.31 151,402 +0.33(+1.26%)
Apr 28, 2014 26.26 26.27 25.73 25.99 233,083 -0.07(-0.28%)
Apr 25, 2014 26.42 26.59 26.05 26.06 140,025 -0.42(-1.58%)
Apr 24, 2014 26.84 26.84 26.45 26.48 331,742 -0.24(-0.89%)
Apr 23, 2014 26.88 26.93 26.68 26.72 163,271 -0.33(-1.21%)
Apr 22, 2014 26.82 27.13 26.78 27.04 229,218 +0.24(+0.88%)
Apr 21, 2014 26.91 26.93 26.74 26.81 158,044 -0.04(-0.14%)
Apr 17, 2014 26.61 26.84 26.84 26.84 168,521 +0.22(+0.82%)
Apr 16, 2014 26.50 26.64 26.36 26.62 106,161 +0.30(+1.14%)
Apr 15, 2014 26.32 26.40 25.91 26.32 1,462,738 +0.00(+0.00%)
Apr 14, 2014 26.36 26.42 26.13 26.32 288,703 +0.13(+0.49%)
Apr 11, 2014 26.55 26.69 26.18 26.20 504,834 -0.49(-1.84%)
Apr 10, 2014 27.21 27.30 26.69 26.69 408,326 -0.55(-2.01%)
Apr 09, 2014 27.19 27.23 27.00 27.23 831,117 +0.09(+0.34%)
Apr 08, 2014 26.73 27.16 26.69 27.14 1,435,454 +0.40(+1.50%)
Apr 07, 2014 26.96 27.02 26.67 26.74 337,310 -0.33(-1.21%)
Apr 04, 2014 27.64 27.66 27.02 27.07 587,496 -0.46(-1.69%)
Apr 03, 2014 27.78 27.79 27.47 27.54 712,814 -0.24(-0.85%)
Apr 02, 2014 27.72 27.81 27.68 27.77 213,659 +0.03(+0.10%)
Apr 01, 2014 27.33 27.75 27.23 27.74 1,386,567 +0.44(+1.60%)
Mar 31, 2014 27.17 27.34 27.13 27.31 571,838 +0.22(+0.81%)
Mar 28, 2014 26.82 27.10 26.76 27.09 1,399,666 +0.32(+1.19%)
Mar 27, 2014 26.61 26.92 26.58 26.77 259,811 +0.15(+0.58%)
Mar 26, 2014 27.05 27.10 26.62 26.62 694,422 -0.34(-1.25%)
Mar 25, 2014 27.06 27.13 26.82 26.95 249,834 -0.07(-0.25%)
Mar 24, 2014 27.19 27.19 26.85 27.02 288,059 -0.10(-0.37%)
Mar 21, 2014 27.21 27.32 27.05 27.12 374,611 -0.06(-0.23%)
Mar 20, 2014 26.69 27.25 26.69 27.18 414,587 +0.43(+1.63%)
Mar 19, 2014 26.88 26.95 26.59 26.75 77,755 -0.14(-0.51%)
Mar 18, 2014 26.67 26.93 26.62 26.88 273,094 +0.27(+1.02%)
Mar 17, 2014 26.28 26.62 26.28 26.61 190,703 +0.40(+1.52%)
Mar 14, 2014 26.10 26.30 26.09 26.21 129,252 +0.05(+0.21%)
Mar 13, 2014 26.35 26.45 26.03 26.16 149,652 -0.16(-0.62%)
Mar 12, 2014 26.22 26.32 26.15 26.32 123,794 +0.01(+0.03%)
Mar 11, 2014 26.36 26.48 26.25 26.31 141,812 -0.03(-0.10%)
Mar 10, 2014 26.32 26.38 26.17 26.34 84,301 -0.08(-0.31%)
Mar 07, 2014 26.63 26.63 26.31 26.42 701,685 -0.14(-0.51%)
Mar 06, 2014 26.58 26.62 26.50 26.56 200,837 +0.08(+0.31%)
Mar 05, 2014 26.53 26.61 26.46 26.48 252,407 -0.14(-0.51%)
Mar 04, 2014 26.30 26.64 26.30 26.61 171,050 +0.50(+1.91%)
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.