US Telecommunications Ishares ETF (NY: IYZ )

23.77 +0.68 (+2.94%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.38 27.18 27.18 27.18 331,331 -0.32(-1.17%)
Dec 30, 2015 27.93 27.94 27.49 27.50 266,825 -0.37(-1.32%)
Dec 29, 2015 27.77 27.90 27.68 27.87 116,423 +0.24(+0.85%)
Dec 28, 2015 27.63 27.65 27.43 27.63 115,175 -0.03(-0.10%)
Dec 24, 2015 27.78 27.66 27.66 27.66 158,462 -0.12(-0.45%)
Dec 23, 2015 27.31 27.79 27.31 27.79 409,817 +0.59(+2.18%)
Dec 22, 2015 26.95 27.21 26.74 27.19 664,339 +0.32(+1.19%)
Dec 21, 2015 26.76 26.87 26.64 26.87 342,646 +0.25(+0.92%)
Dec 18, 2015 26.82 26.90 26.52 26.63 4,570,125 -0.30(-1.12%)
Dec 17, 2015 27.34 27.45 26.93 26.93 836,920 -0.36(-1.31%)
Dec 16, 2015 26.65 27.31 26.65 27.29 991,279 +0.71(+2.66%)
Dec 15, 2015 26.45 26.72 26.42 26.58 1,731,967 +0.26(+1.00%)
Dec 14, 2015 26.47 26.57 26.15 26.31 837,995 -0.10(-0.39%)
Dec 11, 2015 26.99 27.02 26.35 26.42 499,684 -0.83(-3.05%)
Dec 10, 2015 27.40 27.50 27.22 27.25 413,916 -0.09(-0.34%)
Dec 09, 2015 27.76 28.02 27.31 27.34 345,775 -0.45(-1.63%)
Dec 08, 2015 27.53 27.94 27.44 27.79 1,913,812 +0.10(+0.37%)
Dec 07, 2015 27.76 27.79 27.57 27.69 377,505 -0.12(-0.44%)
Dec 04, 2015 27.65 27.86 27.57 27.81 472,010 +0.24(+0.86%)
Dec 03, 2015 27.75 28.03 27.50 27.58 317,842 -0.33(-1.18%)
Dec 02, 2015 28.16 28.26 27.89 27.91 815,329 -0.27(-0.97%)
Dec 01, 2015 28.07 28.22 27.93 28.18 1,705,511 +0.20(+0.71%)
Nov 30, 2015 28.18 28.19 27.96 27.98 736,330 -0.09(-0.34%)
Nov 27, 2015 27.95 28.17 27.95 28.08 105,087 +0.10(+0.37%)
Nov 25, 2015 28.07 27.97 27.97 27.97 373,237 -0.08(-0.30%)
Nov 24, 2015 27.86 28.11 27.74 28.06 592,554 +0.12(+0.44%)
Nov 23, 2015 27.99 28.13 27.89 27.94 305,725 -0.05(-0.17%)
Nov 20, 2015 28.15 28.19 27.95 27.98 162,670 -0.09(-0.34%)
Nov 19, 2015 28.10 28.15 28.00 28.08 191,816 +0.00(+0.00%)
Nov 18, 2015 27.80 28.13 27.57 28.08 1,462,788 +0.37(+1.33%)
Nov 17, 2015 27.67 27.90 27.53 27.71 222,603 +0.08(+0.27%)
Nov 16, 2015 27.25 27.63 27.18 27.63 89,166 +0.41(+1.49%)
Nov 13, 2015 27.47 27.53 27.23 27.23 180,895 -0.26(-0.96%)
Nov 12, 2015 27.53 27.69 27.40 27.49 156,021 -0.24(-0.85%)
Nov 11, 2015 28.04 28.04 27.70 27.73 348,570 -0.15(-0.54%)
Nov 10, 2015 28.05 28.05 27.81 27.88 450,024 -0.19(-0.67%)
Nov 09, 2015 28.29 28.29 27.94 28.07 139,972 -0.22(-0.77%)
Nov 06, 2015 28.25 28.29 27.93 28.29 111,190 +0.00(+0.00%)
Nov 05, 2015 28.47 28.47 28.07 28.29 299,549 -0.15(-0.53%)
Nov 04, 2015 28.64 28.83 28.40 28.44 410,819 -0.19(-0.66%)
Nov 03, 2015 28.46 28.66 28.43 28.62 1,201,640 -0.04(-0.13%)
Nov 02, 2015 28.71 28.72 28.28 28.66 1,142,326 +0.50(+1.77%)
Oct 30, 2015 28.10 28.30 28.02 28.16 203,249 +0.10(+0.37%)
Oct 29, 2015 28.31 28.47 27.95 28.06 330,594 -0.29(-1.03%)
Oct 28, 2015 27.81 28.37 27.63 28.35 327,988 +0.64(+2.31%)
Oct 27, 2015 27.98 28.01 27.56 27.71 84,802 -0.39(-1.38%)
Oct 26, 2015 28.29 28.29 28.05 28.10 275,740 -0.12(-0.43%)
Oct 23, 2015 28.13 28.22 27.97 28.22 98,977 +0.32(+1.15%)
Oct 22, 2015 27.41 27.95 27.41 27.90 140,047 +0.59(+2.18%)
Oct 21, 2015 27.70 27.70 27.30 27.30 133,535 -0.31(-1.13%)
Oct 20, 2015 27.12 27.62 27.12 27.62 196,988 +0.45(+1.67%)
Oct 19, 2015 27.02 27.27 26.95 27.16 84,009 +0.06(+0.21%)
Oct 16, 2015 27.14 27.23 26.93 27.11 66,454 +0.04(+0.14%)
Oct 15, 2015 26.50 27.09 26.49 27.07 59,782 +0.67(+2.54%)
Oct 14, 2015 26.57 26.70 26.37 26.40 136,688 -0.18(-0.67%)
Oct 13, 2015 26.64 26.90 26.52 26.58 149,746 -0.14(-0.53%)
Oct 12, 2015 26.66 26.76 26.53 26.72 131,982 +0.09(+0.35%)
Oct 09, 2015 26.89 26.98 26.62 26.63 99,084 -0.25(-0.91%)
Oct 08, 2015 26.58 26.92 26.46 26.87 363,656 +0.25(+0.96%)
Oct 07, 2015 26.36 26.64 26.24 26.62 173,873 +0.40(+1.51%)
Oct 06, 2015 26.30 26.36 26.15 26.22 380,463 -0.02(-0.07%)
Oct 05, 2015 25.54 26.24 25.54 26.24 76,557 +0.87(+3.42%)
Oct 02, 2015 24.97 25.39 24.71 25.37 50,963 +0.24(+0.94%)
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.