US Telecommunications Ishares ETF (NY: IYZ )

22.73 -0.34 (-1.47%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.26 19.39 19.25 19.38 198,420 +0.15(+0.78%)
Feb 25, 2011 19.04 19.27 19.02 19.23 750,445 +0.27(+1.45%)
Feb 24, 2011 18.82 18.96 18.72 18.95 667,111 +0.08(+0.44%)
Feb 23, 2011 19.27 19.27 18.78 18.87 425,692 -0.33(-1.73%)
Feb 22, 2011 19.46 19.47 19.14 19.20 967,982 -0.45(-2.29%)
Feb 18, 2011 19.83 19.83 19.59 19.65 903,259 -0.07(-0.38%)
Feb 17, 2011 19.73 19.75 19.71 19.73 971,376 -0.05(-0.25%)
Feb 16, 2011 19.89 19.89 19.70 19.78 141,734 -0.03(-0.17%)
Feb 15, 2011 19.83 19.85 19.76 19.81 555,846 -0.07(-0.33%)
Feb 14, 2011 19.97 19.97 19.83 19.88 464,999 -0.07(-0.33%)
Feb 11, 2011 19.63 19.94 19.62 19.94 373,225 +0.20(+1.01%)
Feb 10, 2011 19.50 19.77 19.50 19.74 269,165 +0.17(+0.85%)
Feb 09, 2011 19.53 19.62 19.50 19.58 329,983 -0.03(-0.17%)
Feb 08, 2011 19.49 19.63 19.47 19.61 399,720 +0.07(+0.34%)
Feb 07, 2011 19.48 19.68 19.47 19.54 354,935 +0.05(+0.26%)
Feb 04, 2011 19.43 19.53 19.38 19.49 242,111 +0.07(+0.39%)
Feb 03, 2011 19.32 19.43 19.21 19.42 82,677 +0.09(+0.47%)
Feb 02, 2011 19.34 19.38 19.30 19.33 122,149 -0.07(-0.39%)
Feb 01, 2011 19.21 19.43 19.21 19.40 201,477 +0.27(+1.44%)
Jan 31, 2011 19.12 19.16 19.02 19.13 523,672 +0.04(+0.22%)
Jan 28, 2011 19.39 19.46 19.04 19.09 800,760 -0.37(-1.88%)
Jan 27, 2011 19.50 19.50 19.34 19.45 160,548 -0.02(-0.13%)
Jan 26, 2011 19.32 19.51 19.29 19.48 283,460 +0.27(+1.43%)
Jan 25, 2011 18.99 19.21 18.98 19.20 748,325 +0.12(+0.65%)
Jan 24, 2011 18.89 19.10 18.89 19.08 759,144 +0.17(+0.92%)
Jan 21, 2011 18.99 19.03 18.90 18.90 1,479,390 +0.02(+0.13%)
Jan 20, 2011 18.83 19.00 18.80 18.88 405,740 -0.05(-0.26%)
Jan 19, 2011 19.20 19.20 18.90 18.93 967,795 -0.25(-1.30%)
Jan 18, 2011 19.26 19.39 19.13 19.18 995,499 -0.12(-0.60%)
Jan 14, 2011 19.37 19.43 19.28 19.29 771,099 -0.10(-0.51%)
Jan 13, 2011 19.32 19.44 19.31 19.39 256,712 +0.07(+0.34%)
Jan 12, 2011 19.32 19.41 19.29 19.33 378,617 +0.09(+0.48%)
Jan 11, 2011 19.45 19.45 19.13 19.24 764,300 -0.16(-0.81%)
Jan 10, 2011 19.44 19.48 19.29 19.39 224,407 -0.06(-0.30%)
Jan 07, 2011 19.58 19.61 19.32 19.45 640,974 -0.15(-0.76%)
Jan 06, 2011 19.92 19.93 19.53 19.60 1,197,147 -0.31(-1.55%)
Jan 05, 2011 19.64 19.95 19.64 19.91 1,140,971 +0.18(+0.93%)
Jan 04, 2011 19.72 19.83 19.65 19.73 647,164 +0.02(+0.13%)
Jan 03, 2011 19.58 19.76 19.53 19.70 531,748 +0.27(+1.37%)
Dec 31, 2010 19.48 19.50 19.37 19.43 102,224 +0.03(+0.17%)
Dec 30, 2010 19.48 19.48 19.39 19.40 230,291 -0.01(-0.04%)
Dec 29, 2010 19.41 19.43 19.29 19.41 121,014 +0.07(+0.39%)
Dec 28, 2010 19.34 19.45 19.33 19.34 192,038 -0.06(-0.30%)
Dec 27, 2010 19.25 19.39 19.23 19.39 127,715 +0.11(+0.56%)
Dec 23, 2010 19.34 19.35 19.25 19.29 272,827 -0.02(-0.13%)
Dec 22, 2010 19.31 19.35 19.25 19.31 255,919 +0.00(+0.02%)
Dec 21, 2010 19.25 19.33 19.23 19.31 177,245 +0.11(+0.58%)
Dec 20, 2010 19.07 19.23 19.04 19.19 153,791 +0.18(+0.95%)
Dec 17, 2010 19.06 19.08 18.96 19.01 633,202 -0.07(-0.39%)
Dec 16, 2010 18.99 19.12 18.92 19.09 418,135 +0.04(+0.22%)
Dec 15, 2010 19.14 19.23 19.03 19.05 556,201 -0.09(-0.47%)
Dec 14, 2010 18.97 19.14 18.97 19.14 264,423 +0.20(+1.04%)
Dec 13, 2010 19.05 19.12 18.94 18.94 140,011 -0.01(-0.04%)
Dec 10, 2010 18.90 18.98 18.82 18.95 230,654 +0.07(+0.39%)
Dec 09, 2010 18.79 18.87 18.73 18.87 265,807 +0.19(+1.01%)
Dec 08, 2010 18.78 18.82 18.63 18.68 673,906 -0.01(-0.04%)
Dec 07, 2010 18.89 18.89 18.69 18.69 232,862 +0.04(+0.20%)
Dec 06, 2010 18.56 18.71 18.56 18.65 290,342 +0.05(+0.24%)
Dec 03, 2010 18.43 18.61 18.41 18.61 420,588 +0.09(+0.49%)
Dec 02, 2010 18.36 18.55 18.36 18.52 584,700 +0.20(+1.08%)
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.