US Telecommunications Ishares ETF (NY: IYZ )

22.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 27.84 27.99 27.77 27.91 143,623 +0.12(+0.43%)
Jun 30, 2014 27.69 27.84 27.63 27.79 146,514 +0.13(+0.46%)
Jun 27, 2014 27.49 27.70 27.46 27.66 229,509 +0.11(+0.40%)
Jun 26, 2014 27.53 27.55 27.39 27.55 63,462 +0.01(+0.03%)
Jun 25, 2014 27.31 27.56 27.27 27.54 92,132 +0.16(+0.60%)
Jun 24, 2014 27.50 27.67 27.37 27.38 120,821 -0.19(-0.68%)
Jun 23, 2014 27.51 27.57 27.43 27.56 169,461 +0.05(+0.17%)
Jun 20, 2014 27.54 27.61 27.37 27.52 442,962 +0.01(+0.03%)
Jun 19, 2014 27.54 27.58 27.39 27.51 239,823 +0.05(+0.17%)
Jun 18, 2014 27.11 27.49 27.11 27.46 178,727 +0.36(+1.31%)
Jun 17, 2014 26.95 27.23 26.85 27.11 138,535 +0.10(+0.37%)
Jun 16, 2014 27.19 27.23 26.81 27.01 120,095 -0.08(-0.30%)
Jun 13, 2014 26.76 27.15 26.45 27.09 89,836 +0.37(+1.40%)
Jun 12, 2014 26.83 26.83 26.56 26.72 171,376 -0.18(-0.68%)
Jun 11, 2014 26.96 26.97 26.78 26.90 63,840 -0.16(-0.61%)
Jun 10, 2014 27.18 27.22 27.03 27.06 85,020 -0.04(-0.13%)
Jun 06, 2014 27.21 27.25 27.07 27.10 101,067 -0.04(-0.13%)
Jun 05, 2014 27.04 27.13 26.73 27.13 230,876 +0.18(+0.68%)
Jun 04, 2014 26.91 27.07 26.91 26.95 1,668,435 -0.03(-0.10%)
Jun 03, 2014 27.08 27.18 26.96 26.98 791,760 -0.17(-0.64%)
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.