Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

21.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.99 28.07 27.83 28.06 240,718 +0.32(+1.16%)
Oct 30, 2014 27.56 27.85 27.45 27.74 139,937 +0.17(+0.63%)
Oct 29, 2014 27.63 27.77 27.38 27.56 103,896 -0.05(-0.17%)
Oct 28, 2014 27.20 27.65 27.20 27.61 154,877 +0.47(+1.73%)
Oct 27, 2014 26.86 27.16 26.95 27.14 192,458 +0.19(+0.72%)
Oct 24, 2014 26.91 27.00 26.86 26.95 163,436 +0.06(+0.24%)
Oct 23, 2014 26.83 26.95 26.66 26.88 192,384 +0.13(+0.48%)
Oct 22, 2014 27.16 27.16 26.75 26.75 41,676 -0.23(-0.85%)
Oct 21, 2014 26.70 27.03 26.64 26.98 264,292 +0.34(+1.28%)
Oct 20, 2014 26.34 26.64 26.34 26.64 101,630 +0.22(+0.84%)
Oct 17, 2014 26.38 26.50 26.24 26.42 212,141 +0.26(+0.99%)
Oct 16, 2014 25.84 26.36 25.70 26.16 183,782 -0.01(-0.04%)
Oct 15, 2014 25.73 26.27 25.35 26.17 501,895 +0.23(+0.89%)
Oct 14, 2014 25.82 26.10 25.71 25.94 142,434 +0.27(+1.04%)
Oct 13, 2014 26.01 26.17 25.67 25.68 245,772 -0.29(-1.10%)
Oct 10, 2014 26.42 26.59 25.95 25.96 295,810 -0.52(-1.95%)
Oct 09, 2014 27.16 27.16 26.42 26.48 296,668 -0.72(-2.64%)
Oct 08, 2014 26.93 27.20 26.63 27.20 350,947 +0.24(+0.89%)
Oct 07, 2014 27.08 27.15 26.93 26.96 187,824 -0.18(-0.68%)
Oct 06, 2014 27.41 27.54 27.14 27.14 417,182 -0.20(-0.74%)
Oct 03, 2014 27.26 27.42 27.20 27.34 634,778 +0.18(+0.68%)
Oct 02, 2014 27.01 27.26 26.73 27.16 1,081,044 +0.08(+0.31%)
Oct 01, 2014 27.48 27.55 26.99 27.08 227,595 -0.51(-1.84%)
Sep 30, 2014 27.57 27.70 27.55 27.58 69,111 -0.02(-0.07%)
Sep 29, 2014 27.45 27.69 27.44 27.60 93,048 -0.06(-0.20%)
Sep 26, 2014 27.45 27.70 27.34 27.66 101,614 +0.20(+0.74%)
Sep 25, 2014 27.89 27.95 27.41 27.45 580,730 -0.47(-1.68%)
Sep 24, 2014 27.91 27.97 27.78 27.92 626,543 +0.08(+0.29%)
Sep 23, 2014 28.06 28.12 27.84 27.84 159,266 -0.27(-0.98%)
Sep 22, 2014 28.28 28.30 28.05 28.12 198,085 -0.27(-0.94%)
Sep 19, 2014 28.39 28.47 28.18 28.38 596,307 +0.06(+0.23%)
Sep 18, 2014 28.18 28.38 28.18 28.32 563,636 +0.20(+0.72%)
Sep 17, 2014 28.02 28.25 28.01 28.12 242,151 +0.15(+0.52%)
Sep 16, 2014 27.79 27.99 27.79 27.97 176,412 +0.13(+0.46%)
Sep 15, 2014 28.29 28.30 27.83 27.84 93,615 -0.41(-1.46%)
Sep 12, 2014 28.28 28.32 28.01 28.26 185,273 -0.01(-0.03%)
Sep 11, 2014 27.90 28.27 27.90 28.27 155,940 +0.29(+1.05%)
Sep 10, 2014 28.07 28.08 27.77 27.97 83,592 -0.05(-0.16%)
Sep 09, 2014 28.34 28.34 27.95 28.02 167,154 -0.32(-1.13%)
Sep 08, 2014 28.29 28.39 28.21 28.34 183,832 +0.00(+0.00%)
Sep 05, 2014 28.07 28.38 28.07 28.34 127,720 +0.23(+0.81%)
Sep 04, 2014 28.18 28.22 28.05 28.11 136,572 -0.03(-0.10%)
Sep 03, 2014 28.16 28.21 28.08 28.14 398,380 +0.00(+0.00%)
Sep 02, 2014 28.16 28.16 27.94 28.14 78,670 +0.02(+0.07%)
Aug 29, 2014 28.02 28.12 28.12 28.12 187,183 +0.13(+0.46%)
Aug 28, 2014 27.92 28.03 27.84 27.99 186,580 -0.01(-0.03%)
Aug 27, 2014 27.87 28.03 27.87 28.00 127,939 +0.17(+0.63%)
Aug 26, 2014 27.72 27.89 27.70 27.83 156,880 +0.09(+0.33%)
Aug 25, 2014 27.72 27.85 27.60 27.73 121,734 +0.12(+0.43%)
Aug 22, 2014 27.61 27.68 27.50 27.61 56,058 +0.00(+0.00%)
Aug 21, 2014 27.59 27.65 27.51 27.61 54,753 +0.03(+0.10%)
Aug 20, 2014 27.50 27.60 27.47 27.59 246,933 +0.11(+0.40%)
Aug 19, 2014 27.67 27.67 27.48 27.48 761,840 -0.13(-0.46%)
Aug 18, 2014 27.67 27.69 27.53 27.61 268,894 +0.09(+0.33%)
Aug 15, 2014 27.61 27.69 27.38 27.51 191,725 -0.03(-0.10%)
Aug 14, 2014 27.47 27.60 27.47 27.54 628,751 +0.09(+0.33%)
Aug 13, 2014 27.48 27.55 27.39 27.45 101,864 +0.04(+0.13%)
Aug 12, 2014 27.37 27.47 27.31 27.41 632,269 +0.05(+0.20%)
Aug 11, 2014 27.38 27.47 27.27 27.36 421,501 +0.13(+0.47%)
Aug 08, 2014 27.25 27.26 27.03 27.23 105,403 +0.04(+0.13%)
Aug 07, 2014 27.48 27.59 27.07 27.19 221,230 -0.21(-0.77%)
Aug 06, 2014 27.62 27.63 27.30 27.40 326,512 -0.70(-2.48%)
Aug 05, 2014 27.84 28.19 27.84 28.10 95,614 +0.16(+0.56%)
Aug 04, 2014 28.04 28.10 27.80 27.94 255,262 -0.07(-0.26%)
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.