US Telecommunications Ishares ETF (NY: IYZ )

31.33 USD -0.12 (-0.38%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.79 22.01 21.78 21.83 532,986 -0.19(-0.86%)
Nov 29, 2010 22.17 22.17 21.80 22.02 925,569 -0.17(-0.77%)
Nov 26, 2010 22.13 22.21 22.01 22.19 60,265 -0.01(-0.05%)
Nov 24, 2010 22.11 22.20 22.20 22.20 225,391 +0.26(+1.16%)
Nov 23, 2010 21.97 22.06 21.90 21.95 735,823 -0.30(-1.37%)
Nov 22, 2010 22.35 22.35 22.08 22.25 268,572 -0.05(-0.22%)
Nov 19, 2010 22.22 22.33 22.03 22.30 156,468 +0.09(+0.41%)
Nov 18, 2010 22.05 22.29 22.05 22.21 179,834 +0.36(+1.65%)
Nov 17, 2010 21.83 21.97 21.77 21.85 295,269 +0.04(+0.18%)
Nov 16, 2010 21.99 22.09 21.70 21.81 566,135 -0.37(-1.67%)
Nov 15, 2010 22.32 22.41 22.18 22.18 278,731 -0.06(-0.27%)
Nov 12, 2010 22.43 22.43 22.14 22.24 184,468 -0.26(-1.16%)
Nov 11, 2010 22.36 22.53 22.36 22.50 401,640 -0.04(-0.16%)
Nov 10, 2010 22.36 22.58 22.24 22.54 253,674 +0.14(+0.63%)
Nov 09, 2010 22.58 22.63 22.34 22.39 424,573 -0.12(-0.51%)
Nov 08, 2010 22.38 22.52 22.34 22.51 170,541 -0.02(-0.11%)
Nov 05, 2010 22.70 22.70 22.40 22.54 261,294 -0.08(-0.33%)
Nov 04, 2010 22.50 22.67 22.47 22.61 277,569 +0.26(+1.16%)
Nov 03, 2010 22.32 22.36 22.12 22.35 296,938 +0.09(+0.40%)
Nov 02, 2010 22.15 22.29 22.15 22.26 224,493 +0.22(+1.00%)
Nov 01, 2010 22.18 22.26 21.96 22.04 458,640 -0.02(-0.09%)
Oct 29, 2010 21.99 22.10 21.94 22.06 309,384 +0.07(+0.32%)
Oct 28, 2010 21.93 22.13 21.89 21.99 246,971 +0.12(+0.55%)
Oct 27, 2010 21.97 21.97 21.66 21.87 235,426 -0.16(-0.75%)
Oct 25, 2010 21.98 22.15 21.97 22.04 271,518 +0.11(+0.48%)
Oct 22, 2010 21.90 21.99 21.81 21.93 191,421 +0.07(+0.30%)
Oct 21, 2010 22.04 22.08 21.67 21.86 365,481 -0.07(-0.30%)
Oct 20, 2010 21.67 22.04 21.67 21.93 338,792 +0.31(+1.43%)
Oct 19, 2010 21.70 21.81 21.52 21.62 1,828,414 -0.31(-1.41%)
Oct 18, 2010 21.86 22.01 21.83 21.93 286,875 +0.03(+0.14%)
Oct 15, 2010 22.11 22.11 21.78 21.90 356,874 -0.03(-0.14%)
Oct 14, 2010 22.01 22.06 21.85 21.93 652,864 -0.10(-0.45%)
Oct 13, 2010 22.01 22.12 21.97 22.03 444,981 +0.11(+0.50%)
Oct 12, 2010 21.78 21.95 21.63 21.92 1,473,896 +0.05(+0.23%)
Oct 11, 2010 21.87 21.98 21.81 21.87 263,566 +0.00(+0.00%)
Oct 08, 2010 21.87 21.93 21.70 21.87 335,858 -0.02(-0.09%)
Oct 07, 2010 22.20 22.20 21.80 21.89 732,010 -0.16(-0.73%)
Oct 06, 2010 22.16 22.20 21.95 22.05 901,163 -0.17(-0.77%)
Oct 05, 2010 22.00 22.47 21.97 22.22 840,689 +0.41(+1.88%)
Oct 04, 2010 21.94 22.07 21.78 21.81 497,037 -0.11(-0.50%)
Oct 01, 2010 21.92 21.96 21.79 21.92 1,008,980 +0.13(+0.60%)
Sep 30, 2010 21.94 22.03 21.69 21.79 612,445 -0.02(-0.09%)
Sep 29, 2010 21.91 21.91 21.75 21.81 392,935 -0.07(-0.32%)
Sep 28, 2010 21.84 21.91 21.60 21.88 760,520 +0.05(+0.23%)
Sep 27, 2010 21.68 21.91 21.67 21.83 370,058 +0.12(+0.55%)
Sep 24, 2010 21.55 21.72 21.51 21.71 362,008 +0.35(+1.64%)
Sep 23, 2010 21.31 21.54 21.23 21.36 339,746 -0.23(-1.07%)
Sep 22, 2010 21.61 21.80 21.50 21.59 1,173,363 -0.12(-0.55%)
Sep 21, 2010 21.74 21.84 21.54 21.71 693,934 +0.04(+0.18%)
Sep 20, 2010 21.42 21.72 21.41 21.67 1,642,509 +0.34(+1.59%)
Sep 17, 2010 21.33 21.34 21.18 21.33 470,378 +0.05(+0.23%)
Sep 15, 2010 21.11 21.30 21.00 21.28 373,879 +0.16(+0.76%)
Sep 14, 2010 21.19 21.22 21.04 21.12 540,570 -0.09(-0.42%)
Sep 13, 2010 21.26 21.26 21.08 21.21 936,129 +0.19(+0.90%)
Sep 10, 2010 21.02 21.07 20.92 21.02 225,538 +0.04(+0.19%)
Sep 09, 2010 20.99 21.03 20.87 20.98 1,830,465 +0.17(+0.82%)
Sep 08, 2010 20.79 20.88 20.74 20.81 1,383,639 +0.11(+0.53%)
Sep 07, 2010 20.77 20.79 20.61 20.70 639,137 -0.12(-0.58%)
Sep 03, 2010 20.79 20.85 20.55 20.82 2,127,661 +0.20(+0.97%)
Sep 02, 2010 20.58 20.62 20.45 20.62 568,847 +0.11(+0.54%)
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.