US Telecommunications Ishares ETF (NY: IYZ )

30.55 USD +0.24 (+0.79%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.80 17.80 17.22 17.34 608,546 -0.43(-2.42%)
Oct 29, 2009 17.65 17.82 17.65 17.77 519,916 +0.14(+0.79%)
Oct 28, 2009 17.72 17.83 17.58 17.63 1,059,011 -0.13(-0.73%)
Oct 27, 2009 17.82 17.94 17.73 17.76 224,464 -0.04(-0.22%)
Oct 26, 2009 18.22 18.25 17.73 17.80 663,754 -0.28(-1.55%)
Oct 23, 2009 18.15 18.16 18.01 18.08 424,329 -0.27(-1.47%)
Oct 22, 2009 18.30 18.51 18.27 18.35 714,713 +0.18(+0.99%)
Oct 21, 2009 18.26 18.52 18.16 18.17 270,506 -0.12(-0.66%)
Oct 20, 2009 18.25 18.29 18.22 18.29 434,158 -0.20(-1.08%)
Oct 19, 2009 18.38 18.51 18.33 18.49 123,382 +0.10(+0.54%)
Oct 16, 2009 18.48 18.50 18.29 18.39 121,531 -0.21(-1.13%)
Oct 15, 2009 18.53 18.61 18.43 18.60 187,397 +0.08(+0.43%)
Oct 14, 2009 18.72 18.72 18.46 18.52 393,563 +0.09(+0.49%)
Oct 13, 2009 18.38 18.51 18.27 18.43 141,235 +0.00(+0.00%)
Oct 12, 2009 18.45 18.48 18.38 18.43 276,178 -0.01(-0.05%)
Oct 09, 2009 18.54 18.59 18.30 18.44 269,192 -0.07(-0.38%)
Oct 08, 2009 18.65 18.68 18.47 18.51 152,692 -0.01(-0.05%)
Oct 07, 2009 18.65 18.65 18.41 18.52 298,769 -0.09(-0.48%)
Oct 06, 2009 18.47 18.75 18.47 18.61 271,681 +0.19(+1.03%)
Oct 05, 2009 18.33 18.46 18.21 18.42 257,933 +0.20(+1.10%)
Oct 02, 2009 18.15 18.32 18.05 18.22 295,556 -0.09(-0.49%)
Oct 01, 2009 18.81 18.83 18.27 18.31 2,014,996 -0.55(-2.92%)
Sep 30, 2009 19.05 19.05 18.73 18.86 745,010 -0.07(-0.37%)
Sep 29, 2009 18.97 19.10 18.78 18.93 2,340,366 +0.06(+0.32%)
Sep 28, 2009 18.69 18.90 18.63 18.87 487,132 +0.28(+1.51%)
Sep 25, 2009 18.49 18.63 18.46 18.59 265,558 +0.03(+0.16%)
Sep 24, 2009 18.75 18.87 18.50 18.56 246,188 -0.14(-0.75%)
Sep 23, 2009 18.77 19.07 18.70 18.70 185,277 +0.02(+0.11%)
Sep 22, 2009 18.79 18.80 18.62 18.68 320,861 -0.13(-0.69%)
Sep 21, 2009 18.82 18.88 18.64 18.81 176,671 -0.13(-0.69%)
Sep 18, 2009 18.70 18.94 18.59 18.94 430,014 +0.35(+1.88%)
Sep 17, 2009 18.93 18.93 18.56 18.59 539,547 -0.12(-0.66%)
Sep 16, 2009 18.85 18.90 18.67 18.71 348,771 -0.03(-0.15%)
Sep 15, 2009 18.57 18.81 18.56 18.74 270,463 +0.17(+0.92%)
Sep 14, 2009 18.50 18.68 18.50 18.57 497,018 -0.04(-0.21%)
Sep 11, 2009 18.51 18.62 18.36 18.61 494,404 +0.15(+0.81%)
Sep 10, 2009 17.92 18.46 17.89 18.46 470,545 +0.47(+2.61%)
Sep 09, 2009 17.86 18.05 17.85 17.99 218,000 +0.13(+0.73%)
Sep 08, 2009 17.85 17.98 17.82 17.86 276,161 +0.16(+0.90%)
Sep 04, 2009 17.53 17.73 17.40 17.70 274,392 +0.28(+1.60%)
Sep 03, 2009 17.48 17.50 17.27 17.42 199,188 +0.06(+0.36%)
Sep 02, 2009 17.28 17.50 17.25 17.36 278,146 +0.02(+0.12%)
Sep 01, 2009 17.67 17.85 17.34 17.34 515,571 -0.42(-2.36%)
Aug 31, 2009 17.79 17.85 17.70 17.76 400,325 -0.19(-1.06%)
Aug 28, 2009 18.09 18.15 17.89 17.95 196,767 -0.08(-0.44%)
Aug 27, 2009 18.06 18.10 17.81 18.03 358,707 -0.05(-0.28%)
Aug 26, 2009 17.99 18.10 17.81 18.08 337,528 +0.14(+0.78%)
Aug 25, 2009 17.92 18.12 17.92 17.94 183,098 +0.02(+0.11%)
Aug 24, 2009 18.02 18.03 17.85 17.92 189,166 -0.02(-0.11%)
Aug 21, 2009 17.67 17.95 17.66 17.94 251,029 +0.42(+2.40%)
Aug 20, 2009 17.32 17.56 17.32 17.52 157,778 +0.15(+0.86%)
Aug 19, 2009 17.15 17.43 17.14 17.37 366,871 +0.08(+0.46%)
Aug 18, 2009 17.28 17.40 17.23 17.29 671,363 +0.04(+0.23%)
Aug 17, 2009 17.50 17.50 17.21 17.25 203,978 -0.39(-2.21%)
Aug 14, 2009 17.73 17.83 17.50 17.64 472,632 -0.19(-1.07%)
Aug 13, 2009 17.87 17.88 17.69 17.83 813,536 +0.03(+0.17%)
Aug 12, 2009 17.63 17.93 17.58 17.80 575,418 +0.22(+1.25%)
Aug 11, 2009 17.80 17.90 17.53 17.58 255,016 -0.30(-1.68%)
Aug 10, 2009 17.78 17.91 17.78 17.88 384,992 +0.02(+0.11%)
Aug 07, 2009 17.97 18.00 17.82 17.86 466,297 +0.00(+0.00%)
Aug 06, 2009 18.12 18.18 17.70 17.86 459,453 -0.28(-1.54%)
Aug 05, 2009 18.28 18.39 17.98 18.14 607,015 -0.14(-0.77%)
Aug 04, 2009 18.29 18.31 18.15 18.28 411,247 +0.03(+0.16%)
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.