Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.63 23.73 23.38 23.45 317,199 +0.03(+0.14%)
Jun 29, 2015 23.77 23.85 23.40 23.42 384,040 -0.50(-2.08%)
Jun 26, 2015 24.16 24.19 23.85 23.92 946,108 -0.23(-0.96%)
Jun 25, 2015 24.32 24.33 24.12 24.15 273,592 -0.06(-0.23%)
Jun 24, 2015 24.44 24.45 24.20 24.20 321,501 -0.24(-0.98%)
Jun 23, 2015 24.37 24.52 24.36 24.44 224,480 +0.17(+0.69%)
Jun 22, 2015 24.23 24.35 24.21 24.28 182,824 +0.18(+0.76%)
Jun 19, 2015 24.17 24.22 24.08 24.09 1,258,301 -0.09(-0.36%)
Jun 18, 2015 23.97 24.25 23.97 24.18 194,297 +0.27(+1.13%)
Jun 17, 2015 24.01 24.09 23.85 23.91 273,948 -0.04(-0.17%)
Jun 16, 2015 23.84 23.98 23.81 23.95 173,915 +0.09(+0.37%)
Jun 15, 2015 23.91 23.96 23.71 23.86 313,362 -0.17(-0.69%)
Jun 12, 2015 24.06 24.18 24.01 24.03 273,810 -0.06(-0.26%)
Jun 11, 2015 23.98 24.10 23.98 24.09 139,812 +0.10(+0.43%)
Jun 10, 2015 23.77 24.06 23.77 23.99 289,058 +0.29(+1.24%)
Jun 09, 2015 23.81 23.85 23.58 23.70 305,364 -0.12(-0.50%)
Jun 08, 2015 23.85 23.89 23.75 23.82 195,809 -0.02(-0.07%)
Jun 05, 2015 23.87 23.87 23.54 23.83 1,090,979 -0.05(-0.20%)
Jun 04, 2015 24.02 24.21 23.86 23.88 267,615 -0.20(-0.83%)
Jun 03, 2015 23.91 24.17 23.86 24.08 662,919 +0.19(+0.80%)
Jun 02, 2015 23.54 23.90 23.53 23.89 1,631,485 +0.29(+1.21%)
Jun 01, 2015 23.94 23.98 23.58 23.60 4,822,025 -0.29(-1.20%)
May 29, 2015 23.94 23.96 23.67 23.89 684,232 -0.03(-0.13%)
May 28, 2015 24.02 24.03 23.84 23.92 331,239 -0.12(-0.50%)
May 27, 2015 23.78 24.06 23.67 24.04 443,108 +0.31(+1.31%)
May 26, 2015 23.70 23.78 23.50 23.73 419,511 -0.05(-0.20%)
May 22, 2015 23.90 23.78 23.78 23.78 363,050 -0.14(-0.60%)
May 21, 2015 23.86 24.05 23.86 23.92 1,007,587 +0.09(+0.37%)
May 20, 2015 23.79 23.94 23.73 23.83 1,318,366 +0.09(+0.37%)
May 19, 2015 24.15 24.15 23.67 23.74 588,364 -0.39(-1.61%)
May 18, 2015 24.06 24.22 24.01 24.13 355,023 +0.10(+0.40%)
May 15, 2015 23.90 24.05 23.79 24.04 117,585 +0.15(+0.63%)
May 14, 2015 23.86 23.92 23.79 23.89 271,187 +0.10(+0.40%)
May 13, 2015 23.86 23.94 23.71 23.79 628,113 -0.10(-0.40%)
May 12, 2015 23.69 23.94 23.52 23.89 170,695 +0.11(+0.47%)
May 11, 2015 23.72 23.85 23.65 23.78 472,643 +0.02(+0.10%)
May 08, 2015 23.72 23.87 23.68 23.75 356,937 +0.13(+0.54%)
May 07, 2015 23.78 23.78 23.52 23.63 1,591,629 -0.12(-0.50%)
May 06, 2015 24.13 24.13 23.57 23.74 445,259 -0.34(-1.42%)
May 05, 2015 24.40 24.45 23.98 24.09 910,748 -0.37(-1.50%)
May 04, 2015 24.53 24.64 24.40 24.45 811,611 -0.05(-0.19%)
May 01, 2015 24.51 24.61 24.27 24.50 976,033 +0.05(+0.20%)
Apr 30, 2015 24.93 24.93 24.38 24.45 580,169 -0.57(-2.29%)
Apr 29, 2015 25.06 25.18 24.92 25.03 161,970 -0.17(-0.66%)
Apr 28, 2015 24.91 25.27 24.84 25.19 363,396 +0.33(+1.31%)
Apr 27, 2015 25.24 25.24 24.82 24.87 157,269 -0.24(-0.95%)
Apr 24, 2015 25.18 25.29 25.01 25.10 216,918 -0.11(-0.44%)
Apr 23, 2015 24.97 25.26 24.94 25.22 429,850 +0.21(+0.83%)
Apr 22, 2015 24.94 25.01 24.78 25.01 95,209 +0.08(+0.32%)
Apr 21, 2015 24.87 24.96 24.84 24.93 167,322 +0.11(+0.45%)
Apr 20, 2015 24.53 24.86 24.53 24.82 160,209 +0.34(+1.40%)
Apr 17, 2015 24.71 24.71 24.36 24.48 378,143 -0.36(-1.44%)
Apr 16, 2015 24.75 24.92 24.75 24.83 294,919 -0.02(-0.06%)
Apr 15, 2015 24.75 24.93 24.66 24.85 203,422 +0.19(+0.77%)
Apr 14, 2015 24.64 24.74 24.60 24.66 145,847 -0.02(-0.06%)
Apr 13, 2015 24.72 24.83 24.66 24.68 161,493 -0.07(-0.29%)
Apr 10, 2015 24.77 24.87 24.71 24.75 124,878 -0.01(-0.03%)
Apr 09, 2015 24.76 24.85 24.64 24.75 725,769 -0.02(-0.10%)
Apr 08, 2015 24.77 24.87 24.65 24.78 693,874 +0.01(+0.03%)
Apr 07, 2015 24.91 24.99 24.77 24.77 382,474 -0.14(-0.54%)
Apr 06, 2015 25.06 25.13 24.84 24.91 1,189,739 -0.05(-0.19%)
Apr 02, 2015 24.62 24.95 24.95 24.95 3,647,479 +0.34(+1.39%)
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.