US Telecommunications Ishares ETF (NY: IYZ )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 28.39 28.48 28.11 28.14 84,833 -0.38(-1.34%)
Mar 30, 2015 28.45 28.55 28.32 28.52 411,562 +0.20(+0.72%)
Mar 27, 2015 28.32 28.34 28.17 28.31 78,976 +0.07(+0.23%)
Mar 26, 2015 28.07 28.42 28.05 28.25 92,009 +0.02(+0.07%)
Mar 25, 2015 28.89 28.90 28.23 28.23 193,588 -0.64(-2.23%)
Mar 24, 2015 29.02 29.14 28.87 28.87 94,218 -0.24(-0.83%)
Mar 23, 2015 28.98 29.22 28.93 29.11 165,789 +0.16(+0.54%)
Mar 20, 2015 28.76 29.05 28.67 28.96 401,434 +0.34(+1.20%)
Mar 19, 2015 28.71 28.75 28.51 28.61 259,677 -0.16(-0.55%)
Mar 18, 2015 28.15 28.83 28.15 28.77 183,508 +0.53(+1.87%)
Mar 17, 2015 28.07 28.29 28.07 28.24 314,425 +0.00(+0.00%)
Mar 16, 2015 28.05 28.29 28.03 28.24 295,913 +0.25(+0.89%)
Mar 13, 2015 28.23 28.23 27.78 27.99 82,314 -0.20(-0.72%)
Mar 12, 2015 27.97 28.12 27.70 28.20 79,673 +0.35(+1.26%)
Mar 11, 2015 27.84 27.94 27.70 27.84 619,193 +0.12(+0.43%)
Mar 10, 2015 27.98 27.98 27.68 27.72 374,798 -0.43(-1.51%)
Mar 09, 2015 28.02 28.17 28.02 28.15 72,657 +0.06(+0.20%)
Mar 06, 2015 28.38 28.43 28.03 28.09 228,303 -0.45(-1.59%)
Mar 05, 2015 28.51 28.58 28.46 28.55 76,513 +0.08(+0.29%)
Mar 04, 2015 28.59 28.61 28.36 28.47 178,880 -0.15(-0.52%)
Mar 03, 2015 28.60 28.78 28.52 28.61 338,965 -0.02(-0.06%)
Mar 02, 2015 28.57 28.64 28.46 28.63 311,691 +0.08(+0.29%)
Feb 27, 2015 28.40 28.60 28.37 28.55 235,730 +0.17(+0.59%)
Feb 26, 2015 28.48 28.48 28.30 28.38 332,990 -0.06(-0.23%)
Feb 25, 2015 28.16 28.46 28.11 28.45 619,695 +0.31(+1.12%)
Feb 24, 2015 28.04 28.22 27.94 28.13 416,276 -0.06(-0.23%)
Feb 23, 2015 28.37 28.37 27.98 28.20 80,545 -0.24(-0.85%)
Feb 20, 2015 28.25 28.45 28.15 28.44 431,849 +0.18(+0.62%)
Feb 19, 2015 28.43 28.78 28.22 28.26 345,156 -0.12(-0.42%)
Feb 18, 2015 28.54 28.54 28.25 28.38 193,337 -0.24(-0.84%)
Feb 17, 2015 28.71 28.71 28.45 28.62 184,355 -0.01(-0.03%)
Feb 13, 2015 28.61 28.63 28.63 28.63 324,405 +0.11(+0.39%)
Feb 12, 2015 28.42 28.54 28.37 28.52 224,180 +0.15(+0.52%)
Feb 11, 2015 28.21 28.41 28.20 28.37 269,503 +0.09(+0.33%)
Feb 10, 2015 28.20 28.31 28.05 28.28 413,316 +0.26(+0.93%)
Feb 09, 2015 27.98 28.23 27.98 28.02 633,384 -0.02(-0.07%)
Feb 06, 2015 28.04 28.13 27.91 28.04 366,645 +0.12(+0.43%)
Feb 05, 2015 27.79 27.98 27.71 27.92 191,638 +0.31(+1.14%)
Feb 04, 2015 27.49 27.90 27.48 27.60 303,254 -0.05(-0.17%)
Feb 03, 2015 27.13 27.66 27.09 27.65 155,537 +0.67(+2.47%)
Feb 02, 2015 26.41 27.04 26.41 26.98 2,239,159 +0.55(+2.07%)
Jan 30, 2015 26.68 26.87 26.44 26.44 159,660 -0.39(-1.45%)
Jan 29, 2015 26.75 26.90 26.52 26.83 579,799 -0.06(-0.21%)
Jan 28, 2015 27.37 27.40 26.85 26.88 269,234 -0.29(-1.06%)
Jan 27, 2015 27.21 27.38 27.09 27.17 807,255 -0.24(-0.88%)
Jan 26, 2015 27.28 27.42 27.09 27.41 167,033 +0.13(+0.48%)
Jan 23, 2015 27.47 27.48 27.27 27.28 102,148 -0.21(-0.78%)
Jan 22, 2015 27.36 27.50 27.08 27.49 1,120,841 +0.21(+0.78%)
Jan 21, 2015 27.09 27.34 26.96 27.28 198,406 +0.11(+0.41%)
Jan 20, 2015 27.20 27.25 27.00 27.17 102,605 +0.09(+0.34%)
Jan 16, 2015 26.63 27.09 26.61 27.08 148,942 +0.43(+1.60%)
Jan 15, 2015 26.99 27.07 26.65 26.65 197,933 -0.28(-1.03%)
Jan 14, 2015 26.79 26.98 26.67 26.93 110,135 -0.06(-0.24%)
Jan 13, 2015 27.04 27.35 26.72 26.99 353,158 +0.11(+0.41%)
Jan 12, 2015 26.75 26.92 26.67 26.88 198,505 +0.13(+0.48%)
Jan 09, 2015 26.96 26.99 26.68 26.75 120,866 -0.18(-0.65%)
Jan 08, 2015 26.64 26.94 26.54 26.93 163,643 +0.45(+1.71%)
Jan 07, 2015 26.56 26.56 26.21 26.47 134,528 +0.15(+0.56%)
Jan 06, 2015 26.72 26.72 26.17 26.33 145,432 -0.30(-1.11%)
Jan 05, 2015 27.12 27.14 26.58 26.62 476,410 -0.57(-2.08%)
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.