Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.57 25.74 25.48 25.64 998,882 +0.16(+0.64%)
May 27, 2016 25.38 25.48 25.48 25.48 339,255 +0.13(+0.51%)
May 26, 2016 25.24 25.44 25.19 25.35 129,212 +0.13(+0.51%)
May 25, 2016 25.26 25.26 25.13 25.22 544,232 +0.11(+0.42%)
May 24, 2016 24.99 25.16 24.94 25.12 373,860 +0.24(+0.98%)
May 23, 2016 24.98 25.04 24.86 24.87 121,152 -0.11(-0.42%)
May 20, 2016 24.78 25.04 24.78 24.98 149,688 +0.27(+1.08%)
May 19, 2016 24.71 24.83 24.54 24.71 468,968 -0.20(-0.81%)
May 18, 2016 24.97 25.16 24.73 24.91 240,432 +0.30(+1.22%)
May 17, 2016 24.98 25.09 24.51 24.61 534,620 -0.41(-1.62%)
May 16, 2016 24.99 25.15 24.95 25.02 573,186 +0.24(+0.98%)
May 13, 2016 24.84 24.94 24.58 24.77 2,105,223 -0.09(-0.36%)
May 12, 2016 25.07 25.10 24.79 24.86 147,876 -0.17(-0.68%)
May 11, 2016 25.11 25.25 25.00 25.03 215,779 -0.08(-0.32%)
May 10, 2016 24.85 25.14 24.85 25.12 282,400 +0.32(+1.31%)
May 09, 2016 24.78 24.91 24.68 24.79 254,491 -0.01(-0.03%)
May 06, 2016 24.83 24.86 24.47 24.80 398,300 -0.11(-0.46%)
May 05, 2016 25.38 25.38 24.87 24.91 306,824 -0.54(-2.14%)
May 04, 2016 25.29 25.64 25.29 25.46 1,049,480 +0.00(+0.00%)
May 03, 2016 26.02 26.02 25.22 25.46 2,031,336 -0.31(-1.20%)
May 02, 2016 25.44 25.76 25.23 25.76 4,957,026 +0.44(+1.73%)
Apr 29, 2016 25.43 25.46 25.12 25.33 212,149 -0.15(-0.61%)
Apr 28, 2016 25.57 25.79 25.44 25.48 126,305 -0.22(-0.85%)
Apr 27, 2016 25.49 25.72 25.47 25.70 173,455 +0.21(+0.83%)
Apr 26, 2016 25.52 25.62 25.42 25.49 340,540 +0.03(+0.13%)
Apr 25, 2016 25.59 25.59 25.38 25.46 150,995 -0.13(-0.51%)
Apr 22, 2016 25.22 25.59 25.22 25.59 273,828 +0.37(+1.48%)
Apr 21, 2016 25.60 25.62 25.19 25.21 309,028 -0.41(-1.61%)
Apr 20, 2016 25.63 25.78 25.56 25.63 477,045 +0.00(+0.00%)
Apr 19, 2016 25.46 25.63 25.42 25.63 287,849 +0.24(+0.93%)
Apr 18, 2016 25.17 25.43 25.11 25.39 200,152 +0.15(+0.58%)
Apr 15, 2016 25.09 25.29 25.07 25.25 117,015 +0.15(+0.58%)
Apr 14, 2016 25.03 25.17 24.98 25.10 119,991 +0.07(+0.29%)
Apr 13, 2016 25.00 25.07 24.90 25.03 252,505 +0.08(+0.33%)
Apr 12, 2016 24.78 25.07 24.77 24.95 198,072 +0.15(+0.59%)
Apr 11, 2016 25.03 25.10 24.73 24.80 229,215 -0.13(-0.52%)
Apr 08, 2016 25.04 25.13 24.82 24.93 160,942 +0.06(+0.23%)
Apr 07, 2016 25.07 25.08 24.78 24.87 485,895 -0.34(-1.35%)
Apr 06, 2016 25.13 25.23 24.99 25.21 163,827 +0.08(+0.32%)
Apr 05, 2016 25.33 25.34 25.06 25.13 948,407 -0.28(-1.12%)
Apr 04, 2016 25.61 25.61 25.37 25.42 738,482 +0.14(+0.55%)
Apr 01, 2016 24.74 25.33 24.63 25.28 1,601,444 +0.34(+1.37%)
Mar 31, 2016 24.95 25.06 24.85 24.94 186,978 +0.02(+0.07%)
Mar 30, 2016 24.90 25.09 24.76 24.92 477,148 +0.11(+0.43%)
Mar 29, 2016 24.16 24.82 24.10 24.82 263,860 +0.62(+2.55%)
Mar 28, 2016 24.14 24.31 23.96 24.20 972,343 +0.10(+0.40%)
Mar 24, 2016 23.89 24.10 24.10 24.10 323,605 +0.15(+0.64%)
Mar 23, 2016 24.18 24.21 23.93 23.95 241,973 -0.30(-1.24%)
Mar 22, 2016 24.20 24.37 24.18 24.25 117,290 -0.02(-0.10%)
Mar 21, 2016 24.40 24.40 24.23 24.27 344,790 -0.13(-0.53%)
Mar 18, 2016 24.43 24.75 24.22 24.40 2,437,363 +0.14(+0.57%)
Mar 17, 2016 24.09 24.39 23.92 24.26 308,971 +0.13(+0.53%)
Mar 16, 2016 23.92 24.19 23.79 24.13 564,543 +0.22(+0.91%)
Mar 15, 2016 24.17 24.17 23.91 23.92 439,891 -0.38(-1.56%)
Mar 14, 2016 24.23 24.36 24.03 24.29 997,669 +0.01(+0.03%)
Mar 11, 2016 24.25 24.31 24.09 24.29 168,799 +0.24(+1.01%)
Mar 10, 2016 24.21 24.38 23.87 24.04 497,146 -0.08(-0.33%)
Mar 09, 2016 24.85 24.85 24.05 24.13 226,679 -0.23(-0.93%)
Mar 08, 2016 24.42 24.47 24.22 24.35 311,252 -0.18(-0.72%)
Mar 07, 2016 24.27 24.72 24.26 24.53 603,047 +0.19(+0.76%)
Mar 04, 2016 24.44 24.71 24.23 24.34 565,517 -0.07(-0.30%)
Mar 03, 2016 24.46 24.55 24.38 24.42 438,162 -0.05(-0.20%)
Mar 02, 2016 24.02 24.46 23.98 24.46 778,855 +0.35(+1.47%)
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.