Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.19 24.38 24.19 24.20 98,960 +0.03(+0.13%)
Nov 26, 2014 23.92 24.17 24.17 24.17 276,262 +0.25(+1.05%)
Nov 25, 2014 23.94 23.94 23.73 23.92 658,465 -0.02(-0.07%)
Nov 24, 2014 23.97 23.97 23.70 23.94 161,029 -0.02(-0.07%)
Nov 21, 2014 24.03 24.05 23.82 23.95 157,525 +0.09(+0.36%)
Nov 20, 2014 23.74 23.87 23.68 23.86 54,005 +0.08(+0.33%)
Nov 19, 2014 24.03 24.03 23.75 23.79 96,569 -0.28(-1.14%)
Nov 18, 2014 24.04 24.11 24.01 24.06 469,897 +0.01(+0.03%)
Nov 17, 2014 24.14 24.21 24.01 24.05 268,759 -0.19(-0.78%)
Nov 14, 2014 24.10 24.26 24.07 24.24 368,141 +0.17(+0.72%)
Nov 13, 2014 24.00 24.25 24.00 24.07 254,948 +0.04(+0.16%)
Nov 12, 2014 23.72 24.05 23.71 24.03 140,819 +0.25(+1.06%)
Nov 11, 2014 23.79 23.82 23.72 23.78 88,363 +0.00(+0.00%)
Nov 10, 2014 23.63 23.81 23.57 23.78 277,451 +0.17(+0.73%)
Nov 07, 2014 23.38 23.61 23.27 23.60 85,927 +0.21(+0.91%)
Nov 06, 2014 23.72 23.72 23.30 23.39 137,842 -0.35(-1.46%)
Nov 05, 2014 23.97 24.09 23.68 23.74 294,963 -0.09(-0.40%)
Nov 04, 2014 23.86 23.91 23.66 23.83 863,633 -0.21(-0.88%)
Nov 03, 2014 23.94 24.06 23.92 24.05 1,098,301 +0.08(+0.33%)
Oct 31, 2014 23.90 23.97 23.77 23.97 281,851 +0.28(+1.16%)
Oct 30, 2014 23.53 23.79 23.45 23.69 163,849 +0.15(+0.64%)
Oct 29, 2014 23.60 23.71 23.38 23.54 121,649 -0.04(-0.17%)
Oct 28, 2014 23.23 23.61 23.23 23.58 181,341 +0.40(+1.73%)
Oct 27, 2014 22.94 23.20 23.02 23.18 225,344 +0.17(+0.72%)
Oct 24, 2014 22.98 23.06 22.94 23.02 191,363 +0.05(+0.24%)
Oct 23, 2014 22.91 23.02 22.77 22.96 225,257 +0.11(+0.48%)
Oct 22, 2014 23.20 23.20 22.84 22.85 48,797 -0.20(-0.85%)
Oct 21, 2014 22.80 23.09 22.76 23.05 309,453 +0.29(+1.28%)
Oct 20, 2014 22.50 22.76 22.50 22.76 118,996 +0.19(+0.84%)
Oct 17, 2014 22.53 22.63 22.41 22.57 248,391 +0.22(+0.99%)
Oct 16, 2014 22.07 22.51 21.95 22.35 215,186 -0.01(-0.04%)
Oct 15, 2014 21.98 22.43 21.65 22.35 587,656 +0.20(+0.89%)
Oct 14, 2014 22.06 22.29 21.96 22.16 166,773 +0.23(+1.04%)
Oct 13, 2014 22.21 22.35 21.92 21.93 287,768 -0.24(-1.10%)
Oct 10, 2014 22.57 22.71 22.17 22.17 346,357 -0.44(-1.95%)
Oct 09, 2014 23.20 23.20 22.57 22.61 347,361 -0.61(-2.64%)
Oct 08, 2014 23.00 23.23 22.75 23.23 410,916 +0.20(+0.89%)
Oct 07, 2014 23.13 23.18 23.00 23.02 219,919 -0.16(-0.68%)
Oct 06, 2014 23.41 23.52 23.18 23.18 488,469 -0.17(-0.74%)
Oct 03, 2014 23.28 23.42 23.23 23.35 743,246 +0.16(+0.68%)
Oct 02, 2014 23.07 23.28 22.83 23.20 1,265,768 +0.07(+0.31%)
Oct 01, 2014 23.47 23.53 23.05 23.13 266,486 -0.43(-1.84%)
Sep 30, 2014 23.55 23.66 23.53 23.56 80,921 -0.02(-0.07%)
Sep 29, 2014 23.45 23.65 23.43 23.57 108,947 -0.05(-0.20%)
Sep 26, 2014 23.45 23.66 23.35 23.62 118,977 +0.17(+0.74%)
Sep 25, 2014 23.82 23.87 23.41 23.45 679,962 -0.40(-1.68%)
Sep 24, 2014 23.83 23.89 23.72 23.85 733,604 +0.07(+0.29%)
Sep 23, 2014 23.97 24.02 23.78 23.78 186,480 -0.23(-0.98%)
Sep 22, 2014 24.16 24.17 23.95 24.02 231,933 -0.23(-0.94%)
Sep 19, 2014 24.25 24.31 24.07 24.24 698,199 +0.05(+0.23%)
Sep 18, 2014 24.07 24.23 24.07 24.19 659,946 +0.17(+0.72%)
Sep 17, 2014 23.93 24.12 23.92 24.02 283,528 +0.13(+0.52%)
Sep 16, 2014 23.73 23.91 23.73 23.89 206,556 +0.11(+0.46%)
Sep 15, 2014 24.16 24.17 23.77 23.78 109,611 -0.35(-1.46%)
Sep 12, 2014 24.16 24.19 23.92 24.13 216,931 -0.01(-0.03%)
Sep 11, 2014 23.83 24.14 23.83 24.14 182,586 +0.25(+1.05%)
Sep 10, 2014 23.98 23.98 23.72 23.89 97,876 -0.04(-0.16%)
Sep 09, 2014 24.20 24.20 23.87 23.93 195,716 -0.27(-1.13%)
Sep 08, 2014 24.16 24.25 24.09 24.20 215,244 +0.00(+0.00%)
Sep 05, 2014 23.98 24.23 23.98 24.20 149,543 +0.20(+0.81%)
Sep 04, 2014 24.07 24.10 23.96 24.01 159,909 -0.02(-0.10%)
Sep 03, 2014 24.05 24.09 23.98 24.03 466,452 +0.00(+0.00%)
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.