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 (%)
Feb 27, 2015 24.26 24.42 24.23 24.38 276,012 +0.14(+0.59%)
Feb 26, 2015 24.33 24.33 24.17 24.24 389,891 -0.06(-0.23%)
Feb 25, 2015 24.05 24.30 24.01 24.30 725,587 +0.27(+1.12%)
Feb 24, 2015 23.95 24.10 23.86 24.03 487,408 -0.06(-0.23%)
Feb 23, 2015 24.23 24.23 23.90 24.08 94,308 -0.21(-0.85%)
Feb 20, 2015 24.13 24.30 24.04 24.29 505,643 +0.15(+0.62%)
Feb 19, 2015 24.28 24.58 24.11 24.14 404,136 -0.10(-0.42%)
Feb 18, 2015 24.37 24.37 24.13 24.24 226,375 -0.21(-0.84%)
Feb 17, 2015 24.52 24.52 24.30 24.45 215,857 -0.01(-0.03%)
Feb 13, 2015 24.44 24.45 24.45 24.45 379,839 +0.10(+0.39%)
Feb 12, 2015 24.27 24.37 24.23 24.36 262,488 +0.13(+0.52%)
Feb 11, 2015 24.09 24.27 24.08 24.23 315,555 +0.08(+0.33%)
Feb 10, 2015 24.08 24.18 23.95 24.15 483,942 +0.22(+0.93%)
Feb 09, 2015 23.90 24.11 23.90 23.93 741,616 -0.02(-0.07%)
Feb 06, 2015 23.95 24.03 23.83 23.95 429,297 +0.10(+0.43%)
Feb 05, 2015 23.73 23.90 23.66 23.84 224,385 +0.27(+1.14%)
Feb 04, 2015 23.48 23.83 23.47 23.58 355,074 -0.04(-0.17%)
Feb 03, 2015 23.17 23.62 23.13 23.62 182,115 +0.57(+2.47%)
Feb 02, 2015 22.55 23.09 22.55 23.05 2,621,783 +0.47(+2.07%)
Jan 30, 2015 22.78 22.95 22.58 22.58 186,942 -0.33(-1.45%)
Jan 29, 2015 22.85 22.97 22.65 22.91 678,874 -0.05(-0.21%)
Jan 28, 2015 23.38 23.40 22.93 22.96 315,241 -0.25(-1.06%)
Jan 27, 2015 23.24 23.39 23.13 23.20 945,197 -0.21(-0.88%)
Jan 26, 2015 23.30 23.42 23.13 23.41 195,576 +0.11(+0.48%)
Jan 23, 2015 23.46 23.47 23.29 23.30 119,603 -0.18(-0.78%)
Jan 22, 2015 23.37 23.48 23.13 23.48 1,312,368 +0.18(+0.78%)
Jan 21, 2015 23.14 23.35 23.02 23.30 232,309 +0.09(+0.41%)
Jan 20, 2015 23.23 23.27 23.06 23.20 120,139 +0.08(+0.34%)
Jan 16, 2015 22.74 23.13 22.73 23.12 174,393 +0.36(+1.60%)
Jan 15, 2015 23.05 23.12 22.76 22.76 231,756 -0.24(-1.03%)
Jan 14, 2015 22.88 23.05 22.78 23.00 128,955 -0.06(-0.24%)
Jan 13, 2015 23.09 23.36 22.82 23.05 413,505 +0.09(+0.41%)
Jan 12, 2015 22.85 22.99 22.78 22.96 232,426 +0.11(+0.48%)
Jan 09, 2015 23.03 23.05 22.78 22.85 141,520 -0.15(-0.65%)
Jan 08, 2015 22.75 23.01 22.67 23.00 191,607 +0.39(+1.71%)
Jan 07, 2015 22.68 22.68 22.38 22.61 157,516 +0.13(+0.56%)
Jan 06, 2015 22.82 22.82 22.35 22.48 170,284 -0.25(-1.11%)
Jan 05, 2015 23.16 23.18 22.70 22.74 557,818 -0.48(-2.08%)
Jan 02, 2015 23.25 23.31 23.08 23.22 193,662 +0.06(+0.24%)
Dec 31, 2014 23.42 23.16 23.16 23.16 221,583 -0.21(-0.91%)
Dec 30, 2014 23.54 23.54 23.29 23.38 219,883 -0.19(-0.81%)
Dec 29, 2014 23.56 23.63 23.51 23.57 131,267 -0.03(-0.13%)
Dec 26, 2014 23.39 23.62 23.33 23.60 204,152 +0.25(+1.05%)
Dec 24, 2014 23.35 23.35 23.35 23.35 369,094 -0.01(-0.03%)
Dec 23, 2014 23.41 23.47 23.34 23.36 104,086 +0.04(+0.17%)
Dec 22, 2014 23.23 23.35 23.14 23.32 143,504 +0.08(+0.34%)
Dec 19, 2014 23.11 23.26 23.02 23.24 863,617 +0.16(+0.68%)
Dec 18, 2014 22.82 23.10 22.77 23.09 212,305 +0.50(+2.19%)
Dec 17, 2014 22.18 22.65 22.17 22.59 140,002 +0.46(+2.06%)
Dec 16, 2014 22.05 22.50 22.02 22.13 159,187 +0.05(+0.21%)
Dec 15, 2014 22.20 22.39 21.98 22.09 213,068 -0.02(-0.11%)
Dec 12, 2014 22.42 22.42 22.09 22.11 263,613 -0.47(-2.09%)
Dec 11, 2014 22.43 22.76 22.43 22.58 315,407 +0.20(+0.88%)
Dec 10, 2014 22.84 22.84 22.35 22.39 652,562 -0.49(-2.13%)
Dec 09, 2014 22.88 22.90 22.52 22.87 462,753 -0.31(-1.36%)
Dec 08, 2014 23.38 23.48 23.17 23.19 237,548 -0.23(-0.97%)
Dec 05, 2014 23.39 23.46 23.35 23.42 368,557 +0.04(+0.17%)
Dec 04, 2014 23.42 23.44 23.31 23.38 141,044 -0.09(-0.37%)
Dec 03, 2014 23.58 23.58 23.42 23.46 372,686 -0.09(-0.40%)
Dec 02, 2014 23.86 23.89 23.53 23.56 111,224 -0.31(-1.32%)
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.