US Telecommunications Ishares ETF (NY: IYZ )

33.79 USD +0.18 (+0.54%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.82 23.90 23.74 23.82 458,565 +0.03(+0.13%)
Mar 30, 2011 23.56 23.84 23.56 23.79 245,348 +0.29(+1.23%)
Mar 29, 2011 23.31 23.51 23.18 23.50 271,782 +0.16(+0.69%)
Mar 28, 2011 23.22 23.43 23.20 23.34 133,358 +0.21(+0.91%)
Mar 25, 2011 23.09 23.22 23.02 23.13 272,127 -0.03(-0.14%)
Mar 24, 2011 23.08 23.20 23.03 23.16 123,257 +0.21(+0.93%)
Mar 23, 2011 22.75 22.99 22.69 22.95 279,673 +0.15(+0.66%)
Mar 22, 2011 22.67 22.84 22.67 22.80 123,409 +0.12(+0.53%)
Mar 21, 2011 22.66 22.71 22.58 22.68 846,029 -0.26(-1.13%)
Mar 18, 2011 22.87 22.96 22.81 22.94 256,284 +0.24(+1.06%)
Mar 17, 2011 22.75 22.76 22.53 22.70 320,231 +0.37(+1.66%)
Mar 16, 2011 22.49 22.69 22.24 22.33 204,068 -0.25(-1.11%)
Mar 15, 2011 22.58 22.76 22.52 22.58 189,111 -0.18(-0.79%)
Mar 14, 2011 22.81 22.90 22.64 22.76 251,434 -0.21(-0.91%)
Mar 11, 2011 22.78 23.02 22.78 22.97 239,166 +0.03(+0.13%)
Mar 10, 2011 22.91 23.02 22.85 22.94 78,825 -0.22(-0.95%)
Mar 09, 2011 22.98 23.20 22.97 23.16 76,338 +0.11(+0.46%)
Mar 08, 2011 22.94 23.12 22.71 23.05 201,013 +0.29(+1.30%)
Mar 07, 2011 22.85 22.97 22.70 22.76 130,918 -0.06(-0.26%)
Mar 04, 2011 23.04 23.04 22.71 22.82 455,136 -0.17(-0.74%)
Mar 03, 2011 23.04 23.10 22.95 22.99 152,385 +0.15(+0.66%)
Mar 02, 2011 22.81 23.05 22.75 22.84 380,379 +0.04(+0.18%)
Mar 01, 2011 23.30 23.34 22.80 22.80 327,450 -0.50(-2.15%)
Feb 28, 2011 23.16 23.32 23.15 23.30 165,010 +0.18(+0.78%)
Feb 25, 2011 22.89 23.17 22.87 23.12 624,085 +0.33(+1.45%)
Feb 24, 2011 22.63 22.80 22.51 22.79 554,783 +0.10(+0.44%)
Feb 23, 2011 23.17 23.17 22.58 22.69 354,014 -0.40(-1.73%)
Feb 22, 2011 23.40 23.41 23.02 23.09 804,993 -0.54(-2.29%)
Feb 18, 2011 23.84 23.84 23.56 23.63 751,168 -0.09(-0.38%)
Feb 17, 2011 23.72 23.75 23.70 23.72 807,816 -0.06(-0.25%)
Feb 16, 2011 23.92 23.92 23.69 23.78 117,869 -0.04(-0.17%)
Feb 15, 2011 23.84 23.87 23.76 23.82 462,253 -0.08(-0.33%)
Feb 14, 2011 24.01 24.01 23.84 23.90 386,703 -0.08(-0.33%)
Feb 11, 2011 23.60 23.98 23.59 23.98 310,382 +0.24(+1.01%)
Feb 10, 2011 23.45 23.77 23.45 23.74 223,843 +0.20(+0.85%)
Feb 09, 2011 23.48 23.59 23.45 23.54 274,421 -0.04(-0.17%)
Feb 08, 2011 23.44 23.60 23.41 23.58 332,415 +0.08(+0.34%)
Feb 07, 2011 23.42 23.66 23.41 23.50 295,171 +0.06(+0.26%)
Feb 04, 2011 23.36 23.49 23.30 23.44 201,345 +0.09(+0.39%)
Feb 03, 2011 23.23 23.37 23.10 23.35 68,756 +0.11(+0.47%)
Feb 02, 2011 23.25 23.30 23.21 23.24 101,582 -0.09(-0.39%)
Feb 01, 2011 23.10 23.36 23.10 23.33 167,553 +0.33(+1.43%)
Jan 31, 2011 22.99 23.04 22.87 23.00 435,496 +0.05(+0.22%)
Jan 28, 2011 23.32 23.40 22.90 22.95 665,928 -0.44(-1.88%)
Jan 27, 2011 23.45 23.45 23.25 23.39 133,515 -0.03(-0.13%)
Jan 26, 2011 23.23 23.46 23.19 23.42 235,731 +0.33(+1.43%)
Jan 25, 2011 22.83 23.09 22.82 23.09 622,322 +0.15(+0.65%)
Jan 24, 2011 22.71 22.97 22.71 22.94 631,319 +0.21(+0.92%)
Jan 21, 2011 22.84 22.88 22.73 22.73 1,230,290 +0.03(+0.13%)
Jan 20, 2011 22.64 22.85 22.61 22.70 337,422 -0.06(-0.26%)
Jan 19, 2011 23.09 23.09 22.73 22.76 804,838 -0.30(-1.30%)
Jan 18, 2011 23.16 23.31 23.00 23.06 827,877 -0.14(-0.60%)
Jan 14, 2011 23.29 23.37 23.18 23.20 641,261 -0.12(-0.51%)
Jan 13, 2011 23.23 23.38 23.22 23.32 213,487 +0.08(+0.34%)
Jan 12, 2011 23.23 23.34 23.20 23.24 314,866 +0.11(+0.48%)
Jan 11, 2011 23.39 23.39 23.00 23.13 635,607 -0.19(-0.81%)
Jan 10, 2011 23.38 23.43 23.20 23.32 186,622 -0.07(-0.30%)
Jan 07, 2011 23.55 23.58 23.23 23.39 533,047 -0.18(-0.76%)
Jan 06, 2011 23.95 23.96 23.49 23.57 995,571 -0.37(-1.55%)
Jan 05, 2011 23.62 23.99 23.62 23.94 948,854 +0.22(+0.93%)
Jan 04, 2011 23.71 23.85 23.63 23.72 538,195 +0.03(+0.13%)
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.