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 30, 2014 23.31 23.46 23.31 23.45 97,345 +0.09(+0.37%)
May 29, 2014 23.31 23.45 23.27 23.37 357,337 +0.12(+0.50%)
May 28, 2014 23.20 23.34 23.10 23.25 135,297 +0.09(+0.37%)
May 27, 2014 23.26 23.26 23.10 23.17 108,797 -0.01(-0.03%)
May 23, 2014 23.03 23.17 23.17 23.17 176,879 +0.12(+0.54%)
May 22, 2014 22.82 23.09 22.82 23.05 135,309 +0.30(+1.30%)
May 21, 2014 22.83 22.92 22.74 22.75 157,388 -0.02(-0.10%)
May 20, 2014 23.07 23.14 22.73 22.78 101,873 -0.43(-1.84%)
May 19, 2014 23.05 23.25 23.05 23.21 137,349 +0.04(+0.17%)
May 16, 2014 23.17 23.17 22.97 23.17 1,023,858 +0.06(+0.27%)
May 15, 2014 23.04 23.13 22.92 23.10 53,321 +0.02(+0.07%)
May 14, 2014 23.20 23.24 23.04 23.09 108,247 -0.08(-0.34%)
May 13, 2014 23.31 23.33 23.17 23.17 213,934 -0.12(-0.53%)
May 12, 2014 23.14 23.45 22.87 23.29 239,126 +0.21(+0.91%)
May 09, 2014 22.79 23.09 22.65 23.08 163,080 +0.19(+0.82%)
May 08, 2014 22.67 23.22 22.67 22.89 99,613 +0.16(+0.68%)
May 07, 2014 22.72 22.78 22.52 22.74 97,769 +0.00(+0.00%)
May 06, 2014 23.07 23.07 22.72 22.74 124,625 -0.40(-1.71%)
May 05, 2014 23.05 23.19 22.95 23.14 160,521 +0.01(+0.03%)
May 02, 2014 23.00 23.35 23.00 23.13 216,409 +0.11(+0.47%)
May 01, 2014 22.89 23.03 22.85 23.02 657,505 +0.20(+0.89%)
Apr 30, 2014 22.43 22.84 22.43 22.82 240,159 +0.34(+1.52%)
Apr 29, 2014 22.28 22.52 22.28 22.47 177,274 +0.28(+1.26%)
Apr 28, 2014 22.43 22.44 21.98 22.19 272,913 -0.06(-0.28%)
Apr 25, 2014 22.56 22.71 22.25 22.26 163,953 -0.36(-1.58%)
Apr 24, 2014 22.93 22.93 22.59 22.61 388,431 -0.20(-0.89%)
Apr 23, 2014 22.96 23.00 22.79 22.82 191,171 -0.28(-1.21%)
Apr 22, 2014 22.91 23.17 22.87 23.10 268,388 +0.20(+0.88%)
Apr 21, 2014 22.98 23.00 22.84 22.89 185,051 -0.03(-0.14%)
Apr 17, 2014 22.72 22.93 22.93 22.93 197,318 +0.19(+0.82%)
Apr 16, 2014 22.63 22.75 22.51 22.74 124,303 +0.26(+1.14%)
Apr 15, 2014 22.48 22.54 22.12 22.48 1,712,696 +0.00(+0.00%)
Apr 14, 2014 22.51 22.57 22.32 22.48 338,038 +0.11(+0.49%)
Apr 11, 2014 22.68 22.79 22.36 22.37 591,103 -0.42(-1.84%)
Apr 10, 2014 23.24 23.32 22.79 22.79 478,102 -0.47(-2.01%)
Apr 09, 2014 23.22 23.26 23.06 23.26 973,141 +0.08(+0.34%)
Apr 08, 2014 22.83 23.20 22.79 23.18 1,680,750 +0.34(+1.50%)
Apr 07, 2014 23.03 23.07 22.78 22.84 394,951 -0.28(-1.21%)
Apr 04, 2014 23.61 23.63 23.08 23.12 687,889 -0.40(-1.69%)
Apr 03, 2014 23.73 23.73 23.46 23.52 834,622 -0.20(-0.85%)
Apr 02, 2014 23.67 23.75 23.64 23.72 250,170 +0.02(+0.10%)
Apr 01, 2014 23.34 23.70 23.26 23.70 1,623,508 +0.37(+1.60%)
Mar 31, 2014 23.21 23.35 23.17 23.32 669,556 +0.19(+0.81%)
Mar 28, 2014 22.90 23.14 22.86 23.14 1,638,846 +0.27(+1.19%)
Mar 27, 2014 22.72 22.99 22.70 22.86 304,209 +0.13(+0.58%)
Mar 26, 2014 23.10 23.14 22.73 22.73 813,087 -0.29(-1.25%)
Mar 25, 2014 23.11 23.17 22.90 23.02 292,526 -0.06(-0.25%)
Mar 24, 2014 23.22 23.22 22.93 23.08 337,283 -0.09(-0.37%)
Mar 21, 2014 23.24 23.33 23.10 23.16 438,627 -0.05(-0.23%)
Mar 20, 2014 22.80 23.27 22.80 23.22 485,433 +0.37(+1.63%)
Mar 19, 2014 22.96 23.02 22.71 22.85 91,043 -0.12(-0.51%)
Mar 18, 2014 22.78 23.00 22.74 22.96 319,761 +0.23(+1.02%)
Mar 17, 2014 22.44 22.74 22.44 22.73 223,291 +0.34(+1.52%)
Mar 14, 2014 22.29 22.47 22.28 22.39 151,340 +0.05(+0.21%)
Mar 13, 2014 22.50 22.59 22.23 22.34 175,226 -0.14(-0.62%)
Mar 12, 2014 22.40 22.48 22.33 22.48 144,949 +0.01(+0.03%)
Mar 11, 2014 22.51 22.61 22.42 22.47 166,046 -0.02(-0.10%)
Mar 10, 2014 22.48 22.53 22.35 22.50 98,707 -0.07(-0.31%)
Mar 07, 2014 22.74 22.74 22.47 22.57 821,592 -0.12(-0.51%)
Mar 06, 2014 22.70 22.74 22.63 22.68 235,157 +0.07(+0.31%)
Mar 05, 2014 22.66 22.73 22.60 22.61 295,539 -0.12(-0.51%)
Mar 04, 2014 22.46 22.75 22.46 22.73 200,280 +0.43(+1.91%)
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.