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 (%)
Sep 29, 2017 26.02 26.02 25.73 25.74 164,396 -0.25(-0.94%)
Sep 28, 2017 25.84 26.02 25.81 25.98 272,602 -0.07(-0.26%)
Sep 27, 2017 25.87 26.07 25.75 26.05 398,948 +0.24(+0.92%)
Sep 26, 2017 26.13 26.13 25.80 25.81 394,431 -0.21(-0.80%)
Sep 25, 2017 25.90 26.15 25.86 26.02 223,132 +0.11(+0.42%)
Sep 22, 2017 25.79 25.92 25.72 25.91 236,885 +0.35(+1.38%)
Sep 21, 2017 25.78 25.78 25.56 25.56 821,903 -0.19(-0.75%)
Sep 20, 2017 25.93 25.93 25.73 25.75 102,009 -0.07(-0.26%)
Sep 19, 2017 25.41 25.91 25.31 25.82 731,383 +0.48(+1.89%)
Sep 18, 2017 25.57 25.69 25.32 25.34 317,340 -0.19(-0.76%)
Sep 15, 2017 25.17 25.53 25.17 25.53 729,221 +0.34(+1.33%)
Sep 14, 2017 25.43 25.43 25.16 25.20 272,585 -0.09(-0.36%)
Sep 13, 2017 25.54 25.60 25.29 25.29 268,399 -0.15(-0.59%)
Sep 12, 2017 25.07 25.53 25.02 25.44 535,111 +0.42(+1.67%)
Sep 11, 2017 25.38 25.38 24.96 25.02 585,665 -0.28(-1.13%)
Sep 08, 2017 25.46 25.75 25.06 25.31 1,202,582 -0.15(-0.59%)
Sep 07, 2017 26.19 26.26 25.46 25.46 996,409 -0.73(-2.78%)
Sep 06, 2017 26.80 26.86 26.17 26.19 401,284 -0.53(-1.98%)
Sep 05, 2017 26.96 27.01 26.64 26.72 303,721 -0.39(-1.42%)
Sep 01, 2017 26.76 27.10 26.75 27.10 188,770 +0.39(+1.44%)
Aug 31, 2017 26.70 26.88 26.67 26.72 113,689 +0.16(+0.60%)
Aug 30, 2017 26.74 26.74 26.56 26.56 75,728 -0.20(-0.75%)
Aug 29, 2017 26.41 26.82 26.41 26.76 136,416 +0.03(+0.13%)
Aug 28, 2017 26.74 26.80 26.62 26.72 211,569 +0.03(+0.09%)
Aug 25, 2017 26.61 26.82 26.60 26.70 183,619 +0.12(+0.44%)
Aug 24, 2017 26.57 26.73 26.57 26.58 90,783 -0.08(-0.28%)
Aug 23, 2017 26.36 26.72 26.20 26.66 314,407 +0.29(+1.11%)
Aug 22, 2017 26.07 26.36 26.07 26.36 218,070 +0.28(+1.06%)
Aug 21, 2017 26.10 26.22 26.03 26.09 101,102 -0.09(-0.35%)
Aug 18, 2017 26.15 26.32 25.94 26.18 331,986 +0.01(+0.03%)
Aug 17, 2017 26.82 26.89 26.17 26.17 195,683 -0.79(-2.92%)
Aug 16, 2017 26.93 26.99 26.78 26.96 405,100 +0.19(+0.72%)
Aug 15, 2017 27.26 27.26 26.77 26.77 262,630 -0.54(-1.96%)
Aug 14, 2017 26.89 27.30 26.89 27.30 1,347,499 +0.37(+1.37%)
Aug 11, 2017 26.64 26.95 26.64 26.93 306,373 +0.23(+0.85%)
Aug 10, 2017 26.82 26.99 26.71 26.71 435,828 -0.32(-1.18%)
Aug 09, 2017 26.06 27.14 26.06 27.03 419,749 -0.22(-0.80%)
Aug 08, 2017 27.47 27.55 27.18 27.24 530,770 -0.03(-0.09%)
Aug 07, 2017 27.49 27.65 27.24 27.27 360,148 -0.03(-0.12%)
Aug 04, 2017 26.63 27.33 26.53 27.30 1,180,969 +0.65(+2.45%)
Aug 03, 2017 26.91 26.97 26.59 26.65 1,397,422 -0.39(-1.46%)
Aug 02, 2017 26.82 27.13 26.82 27.04 656,821 +0.00(+0.00%)
Aug 01, 2017 26.75 27.16 26.75 27.04 1,158,274 +0.31(+1.16%)
Jul 31, 2017 26.85 26.87 26.65 26.73 375,549 -0.06(-0.22%)
Jul 28, 2017 27.07 27.29 26.72 26.79 585,516 -0.35(-1.30%)
Jul 27, 2017 26.95 27.30 26.91 27.14 1,407,798 +0.34(+1.25%)
Jul 26, 2017 26.88 26.90 26.76 26.81 371,859 +0.13(+0.47%)
Jul 25, 2017 26.49 26.92 26.39 26.68 1,117,691 +0.29(+1.08%)
Jul 24, 2017 26.76 26.76 26.39 26.40 309,948 -0.39(-1.47%)
Jul 21, 2017 26.65 26.79 26.60 26.79 264,370 +0.18(+0.69%)
Jul 20, 2017 26.50 26.81 26.45 26.61 1,017,561 +0.24(+0.92%)
Jul 19, 2017 26.19 26.39 26.15 26.36 533,139 +0.23(+0.90%)
Jul 18, 2017 26.43 26.43 26.12 26.13 497,174 -0.26(-0.98%)
Jul 17, 2017 26.26 26.51 26.26 26.39 1,041,253 +0.13(+0.48%)
Jul 14, 2017 26.01 26.32 26.01 26.26 553,584 +0.29(+1.10%)
Jul 13, 2017 26.06 26.06 25.88 25.98 293,399 -0.10(-0.39%)
Jul 12, 2017 26.15 26.33 26.03 26.08 401,778 +0.04(+0.16%)
Jul 11, 2017 26.46 26.46 26.00 26.04 422,518 -0.43(-1.61%)
Jul 10, 2017 26.46 26.55 26.29 26.46 529,517 -0.06(-0.22%)
Jul 07, 2017 26.57 26.57 26.36 26.52 556,245 -0.01(-0.03%)
Jul 06, 2017 26.82 26.83 26.53 26.53 471,553 -0.39(-1.43%)
Jul 05, 2017 27.24 27.24 26.78 26.92 371,436 -0.23(-0.86%)
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.