Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.53 +0.20 (+0.82%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.28 25.60 25.20 25.53 189,538 +0.35(+1.38%)
Oct 30, 2017 25.70 25.05 25.18 628,980 -0.56(-2.17%)
Oct 27, 2017 25.67 25.82 25.55 25.74 154,358 +0.07(+0.26%)
Oct 26, 2017 25.68 25.82 25.50 25.67 210,925 +0.16(+0.63%)
Oct 25, 2017 25.45 25.61 25.34 25.51 430,269 -0.03(-0.10%)
Oct 24, 2017 25.70 25.91 25.53 25.53 262,424 -0.14(-0.56%)
Oct 23, 2017 25.81 25.98 25.59 25.68 242,324 -0.19(-0.72%)
Oct 20, 2017 25.90 26.02 25.80 25.86 139,937 +0.08(+0.30%)
Oct 19, 2017 25.88 25.97 25.75 25.79 403,549 -0.09(-0.36%)
Oct 18, 2017 25.89 25.95 25.69 25.88 182,171 +0.03(+0.10%)
Oct 17, 2017 26.02 26.16 25.82 25.86 99,159 -0.26(-1.00%)
Oct 16, 2017 26.34 26.34 26.05 26.12 424,702 -0.02(-0.06%)
Oct 13, 2017 26.32 26.35 26.04 26.13 615,124 -0.13(-0.48%)
Oct 12, 2017 26.50 26.50 26.11 26.26 240,933 -0.25(-0.93%)
Oct 11, 2017 26.60 26.60 26.38 26.51 205,143 -0.15(-0.57%)
Oct 10, 2017 26.52 26.70 26.52 26.66 138,733 +0.06(+0.22%)
Oct 09, 2017 26.60 26.66 26.47 26.60 88,177 +0.03(+0.13%)
Oct 06, 2017 26.49 26.75 26.42 26.57 376,205 -0.19(-0.70%)
Oct 05, 2017 26.91 27.22 26.75 26.75 778,333 -0.25(-0.91%)
Oct 04, 2017 26.85 27.15 26.69 27.00 1,258,912 +0.26(+0.98%)
Oct 03, 2017 26.13 26.76 25.99 26.74 360,284 +0.69(+2.66%)
Oct 02, 2017 25.84 26.05 25.75 26.04 276,545 +0.30(+1.18%)
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%)
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.