US Telecommunications Ishares ETF (NY: IYZ )

29.94 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.40 29.44 29.05 29.32 798,725 -0.11(-0.37%)
Oct 30, 2013 29.56 29.68 29.30 29.43 278,370 -0.10(-0.34%)
Oct 29, 2013 29.34 29.59 29.34 29.53 290,198 +0.25(+0.85%)
Oct 28, 2013 29.14 29.28 29.11 29.28 217,622 +0.13(+0.45%)
Oct 25, 2013 29.14 29.17 29.04 29.15 133,660 +0.06(+0.21%)
Oct 24, 2013 29.05 29.10 28.89 29.09 309,646 +0.06(+0.21%)
Oct 23, 2013 29.02 29.09 28.97 29.03 128,951 -0.12(-0.41%)
Oct 22, 2013 29.12 29.21 28.97 29.15 149,947 +0.12(+0.41%)
Oct 21, 2013 29.16 29.16 28.99 29.03 415,542 -0.09(-0.31%)
Oct 18, 2013 29.00 29.15 28.90 29.12 183,544 +0.26(+0.90%)
Oct 17, 2013 28.42 28.87 28.40 28.86 233,252 +0.48(+1.69%)
Oct 16, 2013 28.09 28.42 28.09 28.38 383,108 +0.37(+1.32%)
Oct 15, 2013 28.16 28.22 27.98 28.01 194,693 -0.11(-0.39%)
Oct 14, 2013 28.00 28.15 27.97 28.12 133,755 -0.01(-0.04%)
Oct 11, 2013 27.78 28.17 27.78 28.13 159,776 +0.28(+1.01%)
Oct 10, 2013 27.50 27.89 27.50 27.85 402,985 +0.54(+1.98%)
Oct 09, 2013 27.30 27.50 27.27 27.31 117,540 +0.03(+0.11%)
Oct 08, 2013 27.75 27.75 27.26 27.28 141,502 -0.41(-1.48%)
Oct 07, 2013 27.58 27.83 27.53 27.69 140,984 +0.00(+0.00%)
Oct 04, 2013 27.74 27.85 27.63 27.69 232,991 +0.07(+0.25%)
Oct 03, 2013 27.78 27.80 27.54 27.62 411,119 -0.24(-0.86%)
Oct 02, 2013 27.66 27.94 27.58 27.86 459,593 +0.03(+0.11%)
Oct 01, 2013 27.64 27.89 27.62 27.83 668,657 +0.25(+0.91%)
Sep 30, 2013 27.47 27.60 27.32 27.58 222,542 -0.08(-0.29%)
Sep 27, 2013 27.82 27.82 27.58 27.66 151,560 -0.20(-0.72%)
Sep 26, 2013 27.64 27.93 27.64 27.86 114,211 +0.21(+0.76%)
Sep 25, 2013 27.50 27.76 27.47 27.65 190,853 +0.13(+0.47%)
Sep 24, 2013 27.47 27.65 27.42 27.52 275,907 -0.18(-0.65%)
Sep 23, 2013 27.54 27.73 27.43 27.70 187,644 +0.11(+0.40%)
Sep 20, 2013 27.87 27.94 27.53 27.59 425,759 -0.28(-1.00%)
Sep 19, 2013 28.21 28.21 27.84 27.87 340,052 -0.06(-0.21%)
Sep 18, 2013 27.71 27.99 27.52 27.93 358,834 +0.26(+0.94%)
Sep 17, 2013 27.60 27.74 27.55 27.67 82,737 +0.13(+0.47%)
Sep 16, 2013 27.81 27.69 27.51 27.54 558,281 -0.12(-0.43%)
Sep 13, 2013 27.72 27.78 27.62 27.66 135,833 +0.02(+0.07%)
Sep 12, 2013 27.73 27.80 27.62 27.64 241,663 -0.13(-0.47%)
Sep 11, 2013 27.53 27.81 27.49 27.77 108,937 +0.20(+0.73%)
Sep 10, 2013 27.36 27.57 27.25 27.57 301,424 +0.36(+1.32%)
Sep 09, 2013 27.05 27.24 26.96 27.21 137,234 +0.32(+1.19%)
Sep 06, 2013 27.10 27.17 26.82 26.89 529,212 -0.06(-0.22%)
Sep 05, 2013 27.08 27.22 26.84 26.95 371,786 -0.11(-0.41%)
Sep 04, 2013 26.79 27.09 26.77 27.06 666,468 +0.22(+0.82%)
Sep 03, 2013 26.85 27.02 26.74 26.84 1,116,707 +0.04(+0.15%)
Aug 30, 2013 27.04 27.07 26.75 26.80 190,917 -0.24(-0.89%)
Aug 29, 2013 26.83 27.18 26.83 27.04 503,795 +0.25(+0.93%)
Aug 28, 2013 26.76 26.86 26.74 26.79 144,980 +0.00(+0.00%)
Aug 27, 2013 26.65 27.04 26.65 26.79 240,790 -0.31(-1.14%)
Aug 26, 2013 27.22 27.33 27.01 27.10 315,993 -0.12(-0.44%)
Aug 23, 2013 27.06 27.25 26.97 27.22 200,854 +0.27(+1.00%)
Aug 22, 2013 26.90 26.99 26.75 26.95 238,680 +0.18(+0.67%)
Aug 21, 2013 26.94 27.04 26.77 26.77 392,881 -0.23(-0.85%)
Aug 20, 2013 26.86 27.33 26.25 27.00 946,087 +0.25(+0.93%)
Aug 19, 2013 27.00 27.07 26.75 26.75 194,241 -0.37(-1.36%)
Aug 16, 2013 27.30 27.34 27.05 27.12 278,918 -0.23(-0.84%)
Aug 15, 2013 27.47 27.49 27.33 27.35 228,938 -0.30(-1.08%)
Aug 14, 2013 27.69 27.80 27.44 27.65 221,123 -0.15(-0.54%)
Aug 13, 2013 28.05 28.05 27.73 27.80 431,669 -0.15(-0.54%)
Aug 12, 2013 27.87 28.06 27.87 27.95 148,619 +0.01(+0.04%)
Aug 09, 2013 28.08 28.11 27.88 27.94 216,583 -0.02(-0.07%)
Aug 08, 2013 28.16 28.16 27.95 27.96 305,870 -0.15(-0.53%)
Aug 07, 2013 28.04 28.16 27.93 28.11 194,917 -0.01(-0.04%)
Aug 06, 2013 28.19 28.33 28.10 28.12 309,451 -0.24(-0.85%)
Aug 05, 2013 28.03 28.36 27.96 28.36 536,532 +0.32(+1.14%)
Aug 02, 2013 27.92 28.10 27.92 28.04 1,069,247 -0.02(-0.07%)
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.