US Telecommunications Ishares ETF (NY: IYZ )

31.32 USD +0.09 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 31.34 31.38 30.96 31.21 172,156 -0.19(-0.61%)
Apr 28, 2016 31.51 31.78 31.35 31.40 102,495 -0.27(-0.85%)
Apr 27, 2016 31.41 31.70 31.39 31.67 140,756 +0.26(+0.83%)
Apr 26, 2016 31.45 31.58 31.33 31.41 276,343 +0.04(+0.13%)
Apr 25, 2016 31.53 31.53 31.28 31.37 122,530 -0.16(-0.51%)
Apr 22, 2016 31.08 31.53 31.08 31.53 222,207 +0.46(+1.48%)
Apr 21, 2016 31.55 31.57 31.04 31.07 250,771 -0.51(-1.61%)
Apr 20, 2016 31.58 31.77 31.50 31.58 387,114 +0.00(+0.00%)
Apr 19, 2016 31.38 31.58 31.33 31.58 233,585 +0.29(+0.93%)
Apr 18, 2016 31.02 31.34 30.94 31.29 162,420 +0.18(+0.58%)
Apr 15, 2016 30.92 31.17 30.89 31.11 94,956 +0.18(+0.58%)
Apr 14, 2016 30.85 31.02 30.78 30.93 97,371 +0.09(+0.29%)
Apr 13, 2016 30.81 30.89 30.68 30.84 204,904 +0.10(+0.33%)
Apr 12, 2016 30.54 30.89 30.53 30.74 160,732 +0.18(+0.59%)
Apr 11, 2016 30.84 30.93 30.47 30.56 186,004 -0.16(-0.52%)
Apr 08, 2016 30.86 30.97 30.59 30.72 130,602 +0.07(+0.23%)
Apr 07, 2016 30.89 30.91 30.54 30.65 394,296 -0.42(-1.35%)
Apr 06, 2016 30.97 31.09 30.80 31.07 132,943 +0.10(+0.32%)
Apr 05, 2016 31.22 31.23 30.88 30.97 769,616 -0.35(-1.12%)
Apr 04, 2016 31.56 31.56 31.26 31.32 599,266 +0.17(+0.55%)
Apr 01, 2016 30.49 31.22 30.35 31.15 1,299,544 +0.42(+1.37%)
Mar 31, 2016 30.74 30.88 30.62 30.73 151,730 +0.02(+0.07%)
Mar 30, 2016 30.69 30.92 30.51 30.71 387,198 +0.13(+0.43%)
Mar 29, 2016 29.77 30.59 29.70 30.58 214,118 +0.76(+2.55%)
Mar 28, 2016 29.75 29.96 29.53 29.82 789,040 +0.12(+0.40%)
Mar 24, 2016 29.44 29.70 29.70 29.70 262,600 +0.19(+0.64%)
Mar 23, 2016 29.80 29.84 29.49 29.51 196,357 -0.56(-1.86%)
Mar 22, 2016 30.01 30.22 29.99 30.07 94,575 -0.03(-0.10%)
Mar 21, 2016 30.26 30.26 30.05 30.10 278,014 -0.16(-0.53%)
Mar 18, 2016 30.30 30.69 30.04 30.26 1,965,315 +0.17(+0.56%)
Mar 17, 2016 29.87 30.25 29.67 30.09 249,132 +0.16(+0.53%)
Mar 16, 2016 29.66 30.00 29.51 29.93 455,207 +0.27(+0.91%)
Mar 15, 2016 29.97 29.97 29.65 29.66 354,697 -0.47(-1.56%)
Mar 14, 2016 30.05 30.21 29.80 30.13 804,449 +0.01(+0.03%)
Mar 11, 2016 30.08 30.15 29.88 30.12 136,108 +0.30(+1.01%)
Mar 10, 2016 30.02 30.24 29.60 29.82 400,863 -0.10(-0.33%)
Mar 09, 2016 30.82 30.82 29.83 29.92 182,778 -0.28(-0.93%)
Mar 08, 2016 30.29 30.35 30.04 30.20 250,972 -0.22(-0.72%)
Mar 07, 2016 30.10 30.66 30.08 30.42 486,254 +0.23(+0.76%)
Mar 04, 2016 30.31 30.64 30.05 30.19 455,993 -0.09(-0.30%)
Mar 03, 2016 30.34 30.45 30.23 30.28 353,303 -0.06(-0.20%)
Mar 02, 2016 29.79 30.34 29.74 30.34 628,013 +0.44(+1.47%)
Mar 01, 2016 29.69 29.90 29.62 29.90 370,638 +0.31(+1.05%)
Feb 29, 2016 29.14 29.70 29.14 29.59 363,467 +0.43(+1.47%)
Feb 26, 2016 28.98 29.19 28.62 29.16 279,326 +0.25(+0.86%)
Feb 25, 2016 28.66 29.04 28.53 28.91 1,095,243 +0.21(+0.73%)
Feb 24, 2016 27.99 28.73 27.91 28.70 102,398 +0.52(+1.85%)
Feb 23, 2016 28.03 28.34 27.98 28.18 137,468 +0.14(+0.50%)
Feb 22, 2016 27.82 28.15 27.82 28.04 207,865 +0.41(+1.48%)
Feb 19, 2016 27.81 27.90 27.44 27.63 148,623 -0.27(-0.97%)
Feb 18, 2016 27.88 27.99 27.68 27.90 412,688 +0.07(+0.25%)
Feb 17, 2016 27.52 27.93 27.52 27.83 255,843 +0.52(+1.90%)
Feb 16, 2016 27.19 27.34 26.95 27.31 194,512 +0.37(+1.37%)
Feb 12, 2016 26.71 26.94 26.94 26.94 87,300 +0.44(+1.66%)
Feb 11, 2016 25.93 26.65 25.92 26.50 353,039 +0.30(+1.15%)
Feb 10, 2016 26.27 26.59 26.06 26.20 164,492 +0.07(+0.27%)
Feb 09, 2016 26.13 26.28 25.77 26.13 142,144 -0.29(-1.10%)
Feb 08, 2016 27.00 27.09 26.11 26.42 431,675 -0.89(-3.26%)
Feb 05, 2016 27.83 28.01 27.30 27.31 654,283 -0.54(-1.94%)
Feb 04, 2016 27.67 28.07 27.64 27.85 448,146 +0.25(+0.91%)
Feb 03, 2016 27.51 27.65 27.00 27.60 206,380 +0.33(+1.21%)
Feb 02, 2016 27.65 27.68 27.16 27.27 690,782 -0.64(-2.29%)
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.