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 31, 2011 21.44 21.44 21.15 21.16 437,704 -0.44(-2.04%)
Oct 28, 2011 21.60 21.69 21.47 21.60 342,923 -0.07(-0.32%)
Oct 27, 2011 21.69 21.81 21.29 21.67 226,955 +0.45(+2.12%)
Oct 26, 2011 21.27 21.29 20.85 21.22 211,451 +0.22(+1.05%)
Oct 25, 2011 21.33 21.36 20.96 21.00 979,027 -0.40(-1.87%)
Oct 24, 2011 21.25 21.46 21.25 21.40 2,314,554 +0.09(+0.42%)
Oct 21, 2011 21.17 21.32 21.15 21.31 732,737 +0.29(+1.38%)
Oct 20, 2011 20.96 21.05 20.72 21.02 666,434 +0.00(+0.00%)
Oct 19, 2011 21.20 21.30 20.96 21.02 532,137 -0.20(-0.94%)
Oct 18, 2011 20.93 21.32 20.76 21.22 459,316 +0.28(+1.34%)
Oct 17, 2011 21.07 21.10 20.88 20.94 313,947 -0.25(-1.18%)
Oct 14, 2011 21.27 21.27 21.08 21.19 282,448 +0.20(+0.95%)
Oct 13, 2011 20.73 21.02 20.69 20.99 273,883 +0.14(+0.67%)
Oct 12, 2011 20.67 21.08 20.57 20.85 364,877 +0.37(+1.81%)
Oct 11, 2011 20.50 20.53 20.38 20.48 288,166 -0.07(-0.34%)
Oct 10, 2011 20.36 20.55 20.33 20.55 160,539 +0.49(+2.44%)
Oct 07, 2011 20.56 20.69 20.04 20.06 430,009 -0.35(-1.71%)
Oct 06, 2011 20.37 20.44 20.22 20.41 2,345,282 +0.24(+1.19%)
Oct 05, 2011 19.98 20.22 19.82 20.17 777,193 +0.18(+0.90%)
Oct 04, 2011 19.42 20.01 18.97 19.99 1,464,259 +0.36(+1.83%)
Oct 03, 2011 20.34 20.53 19.63 19.63 1,282,618 -0.76(-3.73%)
Sep 30, 2011 20.60 20.75 20.39 20.39 228,723 -0.35(-1.69%)
Sep 29, 2011 20.94 21.00 20.42 20.74 242,631 +0.11(+0.53%)
Sep 28, 2011 20.94 21.07 20.62 20.63 440,998 -0.28(-1.34%)
Sep 27, 2011 21.05 21.26 20.82 20.91 2,038,943 +0.24(+1.16%)
Sep 26, 2011 20.47 20.70 20.39 20.67 1,113,147 +0.28(+1.37%)
Sep 23, 2011 20.19 20.43 20.10 20.39 866,103 -0.04(-0.20%)
Sep 22, 2011 20.50 20.66 20.14 20.43 2,131,381 -0.58(-2.76%)
Sep 21, 2011 21.67 21.76 21.01 21.01 281,080 -0.66(-3.05%)
Sep 20, 2011 21.82 22.09 21.67 21.67 238,690 -0.07(-0.32%)
Sep 19, 2011 21.60 21.83 21.49 21.74 345,623 -0.19(-0.87%)
Sep 16, 2011 22.00 22.10 21.79 21.93 233,153 +0.06(+0.27%)
Sep 15, 2011 21.91 21.97 21.72 21.87 159,694 +0.14(+0.64%)
Sep 14, 2011 21.57 21.95 21.22 21.73 548,442 +0.28(+1.31%)
Sep 13, 2011 21.10 21.51 21.09 21.45 274,142 +0.28(+1.32%)
Sep 12, 2011 20.92 21.17 20.79 21.17 381,236 +0.00(+0.00%)
Sep 09, 2011 21.40 21.44 21.06 21.17 235,723 -0.43(-1.99%)
Sep 08, 2011 21.64 21.82 21.56 21.60 289,300 -0.20(-0.92%)
Sep 07, 2011 21.61 21.84 21.56 21.80 242,050 +0.42(+1.96%)
Sep 06, 2011 21.19 21.56 21.06 21.38 564,185 -0.29(-1.34%)
Sep 02, 2011 21.84 21.94 21.61 21.67 385,916 -0.50(-2.26%)
Sep 01, 2011 22.37 22.62 22.15 22.17 234,087 -0.22(-0.98%)
Aug 31, 2011 22.48 22.60 22.20 22.39 326,436 +0.11(+0.49%)
Aug 30, 2011 22.07 22.40 22.00 22.28 398,299 +0.14(+0.63%)
Aug 29, 2011 21.82 22.15 21.77 22.14 192,674 +0.59(+2.74%)
Aug 26, 2011 21.16 21.60 20.89 21.55 209,599 +0.18(+0.84%)
Aug 25, 2011 21.79 21.91 21.29 21.37 439,679 -0.48(-2.20%)
Aug 24, 2011 21.53 21.90 21.49 21.85 474,554 +0.30(+1.39%)
Aug 23, 2011 20.95 21.56 20.86 21.55 202,581 +0.76(+3.66%)
Aug 22, 2011 21.30 21.30 20.74 20.79 252,489 -0.06(-0.29%)
Aug 19, 2011 20.95 21.42 20.78 20.85 384,159 -0.31(-1.47%)
Aug 18, 2011 21.57 21.58 20.98 21.16 287,772 -0.87(-3.95%)
Aug 17, 2011 21.88 22.15 21.85 22.03 403,789 +0.27(+1.24%)
Aug 16, 2011 21.79 21.96 21.58 21.76 326,097 -0.12(-0.55%)
Aug 15, 2011 21.49 21.91 21.42 21.88 270,128 +0.64(+3.01%)
Aug 12, 2011 21.49 21.49 21.11 21.24 305,274 +0.09(+0.43%)
Aug 11, 2011 20.51 21.38 20.46 21.15 607,178 +0.69(+3.37%)
Aug 10, 2011 20.68 21.08 20.44 20.46 1,337,163 -0.66(-3.13%)
Aug 09, 2011 21.59 21.12 19.85 21.12 767,765 +1.16(+5.81%)
Aug 08, 2011 20.78 21.12 19.96 19.96 983,168 -1.60(-7.42%)
Aug 05, 2011 21.92 22.07 20.99 21.56 785,300 -0.17(-0.78%)
Aug 04, 2011 22.58 22.60 21.72 21.73 884,417 -1.21(-5.27%)
Aug 03, 2011 22.72 22.96 22.32 22.94 1,400,109 +0.27(+1.19%)
Aug 02, 2011 23.30 23.30 22.65 22.67 1,768,851 -0.86(-3.65%)
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.