US Telecommunications Ishares ETF (NY: IYZ )

22.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.29 16.11 16.11 16.11 531,258 -0.15(-0.94%)
Dec 30, 2009 16.32 16.34 16.19 16.26 411,276 -0.08(-0.49%)
Dec 29, 2009 16.40 16.42 16.30 16.34 471,152 -0.03(-0.20%)
Dec 28, 2009 16.25 16.42 16.25 16.37 3,387,734 +0.13(+0.79%)
Dec 24, 2009 16.32 16.32 16.21 16.24 255,841 +0.06(+0.35%)
Dec 23, 2009 16.32 16.33 16.11 16.19 950,006 -0.15(-0.94%)
Dec 22, 2009 16.28 16.34 16.18 16.34 2,234,730 +0.19(+1.20%)
Dec 21, 2009 16.04 16.19 16.01 16.15 637,779 +0.22(+1.36%)
Dec 18, 2009 15.84 15.94 15.74 15.93 634,396 +0.17(+1.07%)
Dec 17, 2009 15.86 15.86 15.74 15.76 290,086 -0.19(-1.21%)
Dec 16, 2009 15.98 16.04 15.91 15.95 609,795 +0.08(+0.51%)
Dec 15, 2009 15.92 16.07 15.83 15.87 309,047 -0.11(-0.70%)
Dec 14, 2009 15.99 16.00 15.95 15.99 623,430 +0.01(+0.05%)
Dec 11, 2009 15.92 15.98 15.81 15.98 1,168,354 +0.17(+1.07%)
Dec 10, 2009 15.93 15.96 15.77 15.81 346,268 -0.02(-0.10%)
Dec 09, 2009 15.91 15.98 15.70 15.82 1,897,551 +0.02(+0.15%)
Dec 08, 2009 15.83 15.91 15.69 15.80 1,657,366 -0.13(-0.81%)
Dec 07, 2009 15.62 15.99 15.62 15.93 627,267 +0.33(+2.11%)
Dec 04, 2009 15.67 15.70 15.46 15.60 748,007 +0.17(+1.10%)
Dec 03, 2009 15.54 15.59 15.41 15.43 691,894 -0.02(-0.10%)
Dec 02, 2009 15.29 15.54 15.28 15.45 1,441,180 +0.23(+1.48%)
Dec 01, 2009 15.05 15.25 15.05 15.22 1,590,694 +0.27(+1.83%)
Nov 30, 2009 14.96 15.02 14.80 14.95 382,561 -0.06(-0.43%)
Nov 27, 2009 14.74 15.12 14.73 15.01 142,378 -0.22(-1.43%)
Nov 25, 2009 15.18 15.25 15.15 15.23 276,520 +0.10(+0.69%)
Nov 24, 2009 15.08 15.17 15.03 15.12 510,439 +0.07(+0.48%)
Nov 23, 2009 14.91 15.08 14.91 15.05 488,354 +0.31(+2.07%)
Nov 20, 2009 14.61 14.77 14.61 14.75 155,619 +0.05(+0.33%)
Nov 19, 2009 14.75 14.75 14.59 14.70 280,758 -0.11(-0.76%)
Nov 18, 2009 14.76 14.83 14.67 14.81 150,098 -0.01(-0.05%)
Nov 17, 2009 14.72 14.82 14.67 14.82 308,384 +0.10(+0.66%)
Nov 16, 2009 14.56 14.77 14.52 14.72 370,232 +0.26(+1.78%)
Nov 13, 2009 14.36 14.53 14.36 14.46 132,462 +0.02(+0.17%)
Nov 12, 2009 14.52 14.63 14.38 14.44 378,763 -0.12(-0.83%)
Nov 11, 2009 14.59 14.64 14.50 14.56 704,692 +0.01(+0.05%)
Nov 10, 2009 14.47 14.64 14.47 14.55 166,891 -0.01(-0.05%)
Nov 09, 2009 14.32 14.58 14.32 14.56 481,022 +0.33(+2.32%)
Nov 06, 2009 14.12 14.25 14.10 14.23 290,425 +0.06(+0.45%)
Nov 05, 2009 14.09 14.22 14.09 14.17 627,349 +0.18(+1.32%)
Nov 04, 2009 14.10 14.20 13.97 13.98 317,859 -0.02(-0.17%)
Nov 03, 2009 13.82 14.01 13.82 14.01 362,882 +0.09(+0.64%)
Nov 02, 2009 13.97 14.06 13.72 13.92 1,491,816 -0.03(-0.23%)
Oct 30, 2009 14.32 14.32 13.85 13.95 756,422 -0.35(-2.42%)
Oct 29, 2009 14.20 14.34 14.20 14.30 646,255 +0.11(+0.79%)
Oct 28, 2009 14.26 14.34 14.14 14.18 1,316,350 -0.10(-0.73%)
Oct 27, 2009 14.34 14.43 14.26 14.29 279,008 -0.03(-0.22%)
Oct 26, 2009 14.66 14.68 14.26 14.32 825,046 -0.23(-1.55%)
Oct 23, 2009 14.60 14.61 14.49 14.55 527,441 -0.22(-1.47%)
Oct 22, 2009 14.72 14.89 14.70 14.76 888,388 +0.14(+0.99%)
Oct 21, 2009 14.69 14.90 14.61 14.62 336,238 -0.10(-0.66%)
Oct 20, 2009 14.68 14.71 14.66 14.71 539,658 -0.16(-1.08%)
Oct 19, 2009 14.79 14.89 14.75 14.88 153,363 +0.08(+0.54%)
Oct 16, 2009 14.87 14.88 14.72 14.79 151,063 -0.17(-1.13%)
Oct 15, 2009 14.91 14.97 14.83 14.96 232,934 +0.06(+0.43%)
Oct 14, 2009 15.06 15.06 14.85 14.90 489,198 +0.07(+0.49%)
Oct 13, 2009 14.79 14.89 14.70 14.83 175,555 +0.00(+0.00%)
Oct 12, 2009 14.84 14.87 14.79 14.83 343,289 -0.01(-0.05%)
Oct 09, 2009 14.92 14.96 14.72 14.84 334,605 -0.06(-0.38%)
Oct 08, 2009 15.00 15.03 14.86 14.89 189,796 -0.01(-0.05%)
Oct 07, 2009 15.00 15.00 14.81 14.90 371,369 -0.07(-0.48%)
Oct 06, 2009 14.86 15.08 14.86 14.97 337,699 +0.15(+1.03%)
Oct 05, 2009 14.75 14.85 14.65 14.82 320,610 +0.16(+1.10%)
Oct 02, 2009 14.60 14.74 14.52 14.66 367,376 -0.07(-0.49%)
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.