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 (%)
Jul 29, 2016 32.49 33.00 32.49 32.89 245,447 +0.38(+1.17%)
Jul 28, 2016 32.73 32.73 32.43 32.51 125,920 -0.29(-0.87%)
Jul 27, 2016 32.92 32.95 32.60 32.80 535,359 -0.09(-0.26%)
Jul 26, 2016 32.87 32.99 32.67 32.88 195,562 -0.07(-0.20%)
Jul 25, 2016 32.83 33.04 32.73 32.95 334,545 +0.17(+0.52%)
Jul 22, 2016 32.02 32.90 32.02 32.78 2,478,567 +0.84(+2.63%)
Jul 21, 2016 32.41 32.49 31.89 31.94 4,848,442 -0.49(-1.50%)
Jul 20, 2016 32.55 32.55 32.29 32.42 217,395 -0.09(-0.26%)
Jul 19, 2016 32.80 32.82 32.45 32.51 512,489 -0.31(-0.93%)
Jul 18, 2016 33.00 33.00 32.71 32.82 969,349 -0.25(-0.75%)
Jul 15, 2016 33.10 33.22 32.93 33.06 2,254,452 +0.04(+0.12%)
Jul 14, 2016 33.10 33.31 33.00 33.03 371,740 +0.01(+0.03%)
Jul 13, 2016 32.81 33.26 32.73 33.02 1,464,571 +0.17(+0.52%)
Jul 12, 2016 32.67 33.04 32.45 32.84 375,219 +0.22(+0.67%)
Jul 11, 2016 32.44 32.62 32.31 32.62 731,068 +0.33(+1.03%)
Jul 08, 2016 31.79 32.36 31.64 32.29 372,371 +0.65(+2.05%)
Jul 07, 2016 31.65 31.78 31.32 31.64 351,449 -0.10(-0.30%)
Jul 06, 2016 31.55 31.74 31.21 31.74 941,266 +0.15(+0.48%)
Jul 05, 2016 31.82 31.82 31.49 31.58 827,529 -0.21(-0.66%)
Jul 01, 2016 31.78 31.79 31.79 31.79 1,988,124 +0.02(+0.06%)
Jun 30, 2016 31.10 31.78 31.10 31.78 402,909 +0.61(+1.96%)
Jun 29, 2016 30.88 31.19 30.68 31.16 241,670 +0.75(+2.48%)
Jun 28, 2016 30.03 30.42 29.93 30.41 507,836 +0.61(+2.05%)
Jun 27, 2016 30.20 30.21 29.56 29.80 807,784 -0.60(-1.98%)
Jun 24, 2016 30.51 30.87 30.24 30.40 1,578,846 -1.04(-3.31%)
Jun 23, 2016 31.00 31.44 31.00 31.44 1,597,687 +0.69(+2.23%)
Jun 22, 2016 30.85 31.06 30.74 30.75 717,950 -0.11(-0.37%)
Jun 21, 2016 30.66 30.95 30.54 30.87 371,708 +0.22(+0.71%)
Jun 20, 2016 30.49 30.73 30.49 30.65 697,371 +0.41(+1.35%)
Jun 17, 2016 30.18 30.29 29.96 30.24 1,187,095 -0.02(-0.06%)
Jun 16, 2016 29.79 30.26 29.67 30.26 3,822,221 +0.36(+1.21%)
Jun 15, 2016 29.89 30.08 29.88 29.90 232,770 +0.09(+0.29%)
Jun 14, 2016 29.53 29.85 29.53 29.81 521,006 +0.29(+0.97%)
Jun 13, 2016 29.46 29.77 29.46 29.53 373,662 -0.11(-0.38%)
Jun 10, 2016 29.66 29.80 29.51 29.64 422,219 -0.29(-0.95%)
Jun 09, 2016 30.02 30.07 29.79 29.93 902,806 -0.17(-0.57%)
Jun 08, 2016 30.03 30.21 29.98 30.10 273,567 +0.10(+0.35%)
Jun 07, 2016 29.66 30.05 29.63 29.99 270,758 +0.44(+1.48%)
Jun 06, 2016 29.50 29.74 29.46 29.56 220,202 +0.12(+0.42%)
Jun 03, 2016 29.83 29.85 29.14 29.43 448,095 -0.58(-1.93%)
Jun 02, 2016 29.64 30.01 29.60 30.01 558,360 +0.33(+1.12%)
Jun 01, 2016 29.95 30.07 29.61 29.68 2,441,710 -0.34(-1.14%)
May 31, 2016 29.94 30.14 29.83 30.02 853,152 +0.19(+0.64%)
May 27, 2016 29.71 29.83 29.83 29.83 289,760 +0.15(+0.51%)
May 26, 2016 29.55 29.79 29.50 29.68 110,361 +0.15(+0.51%)
May 25, 2016 29.58 29.58 29.42 29.53 464,832 +0.12(+0.42%)
May 24, 2016 29.25 29.45 29.20 29.41 319,316 +0.29(+0.98%)
May 23, 2016 29.24 29.32 29.10 29.12 103,477 -0.12(-0.42%)
May 20, 2016 29.02 29.32 29.02 29.24 127,850 +0.31(+1.08%)
May 19, 2016 28.93 29.07 28.73 28.93 400,549 -0.24(-0.81%)
May 18, 2016 29.23 29.46 28.96 29.17 205,355 +0.35(+1.22%)
May 17, 2016 29.24 29.38 28.69 28.82 456,622 -0.47(-1.62%)
May 16, 2016 29.26 29.44 29.22 29.29 489,562 +0.29(+0.98%)
May 13, 2016 29.08 29.20 28.78 29.01 1,798,085 -0.10(-0.36%)
May 12, 2016 29.36 29.39 29.03 29.11 126,302 -0.20(-0.68%)
May 11, 2016 29.40 29.56 29.27 29.31 184,298 -0.09(-0.32%)
May 10, 2016 29.09 29.43 29.09 29.41 241,200 +0.38(+1.31%)
May 09, 2016 29.02 29.17 28.89 29.03 217,362 -0.01(-0.03%)
May 06, 2016 29.07 29.11 28.65 29.03 340,191 -0.13(-0.46%)
May 05, 2016 29.71 29.71 29.12 29.17 262,061 -0.64(-2.14%)
May 04, 2016 29.61 30.02 29.61 29.80 896,368 +0.00(+0.00%)
May 03, 2016 30.47 30.47 29.53 29.80 1,734,977 -0.36(-1.20%)
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.