US Telecommunications Ishares ETF (NY: IYZ )

23.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.24 19.25 19.06 19.11 1,361,738 -0.03(-0.18%)
Mar 29, 2012 19.05 19.15 18.84 19.15 224,438 +0.04(+0.23%)
Mar 28, 2012 19.15 19.26 19.03 19.10 309,451 -0.15(-0.80%)
Mar 27, 2012 19.46 19.50 19.26 19.26 177,274 -0.23(-1.19%)
Mar 26, 2012 19.51 19.51 19.37 19.49 382,243 +0.18(+0.92%)
Mar 23, 2012 19.39 19.39 19.25 19.31 166,599 -0.04(-0.22%)
Mar 22, 2012 19.43 19.52 19.35 19.36 253,602 -0.18(-0.92%)
Mar 21, 2012 19.47 19.57 19.45 19.54 295,194 +0.07(+0.37%)
Mar 20, 2012 19.37 19.48 19.34 19.46 266,487 -0.04(-0.19%)
Mar 19, 2012 19.37 19.57 19.35 19.50 154,050 +0.10(+0.53%)
Mar 16, 2012 19.38 19.42 19.26 19.40 383,414 +0.06(+0.31%)
Mar 15, 2012 19.22 19.35 19.18 19.34 390,448 +0.17(+0.89%)
Mar 14, 2012 19.32 19.36 19.14 19.17 225,101 -0.20(-1.02%)
Mar 13, 2012 19.30 19.36 19.20 19.36 577,339 +0.16(+0.85%)
Mar 12, 2012 19.28 19.28 19.17 19.20 175,882 -0.06(-0.31%)
Mar 09, 2012 19.06 19.27 19.06 19.26 204,793 +0.22(+1.17%)
Mar 08, 2012 18.99 19.11 18.91 19.04 295,705 +0.14(+0.73%)
Mar 07, 2012 18.76 18.94 18.76 18.90 358,169 +0.16(+0.87%)
Mar 06, 2012 18.79 18.91 18.68 18.74 325,545 -0.29(-1.53%)
Mar 05, 2012 19.02 19.08 18.90 19.03 128,237 -0.04(-0.22%)
Mar 02, 2012 19.07 19.19 19.05 19.07 301,352 -0.02(-0.09%)
Mar 01, 2012 19.10 19.16 19.01 19.09 415,237 +0.02(+0.09%)
Feb 29, 2012 19.24 19.25 19.04 19.07 590,527 -0.20(-1.02%)
Feb 28, 2012 19.32 19.39 19.18 19.27 244,439 -0.07(-0.35%)
Feb 27, 2012 19.22 19.36 19.11 19.34 105,912 +0.02(+0.09%)
Feb 24, 2012 19.38 19.44 19.24 19.32 190,902 -0.05(-0.27%)
Feb 23, 2012 19.06 19.38 19.05 19.37 161,784 +0.32(+1.66%)
Feb 22, 2012 19.24 19.24 19.06 19.06 607,473 -0.19(-0.98%)
Feb 21, 2012 19.36 19.37 19.21 19.24 704,108 -0.01(-0.04%)
Feb 17, 2012 19.18 19.28 19.13 19.25 794,241 +0.14(+0.72%)
Feb 16, 2012 18.93 19.14 18.88 19.12 250,487 +0.23(+1.22%)
Feb 15, 2012 18.93 18.94 18.85 18.88 240,241 -0.03(-0.14%)
Feb 14, 2012 18.95 18.96 18.77 18.91 250,236 -0.04(-0.23%)
Feb 13, 2012 18.91 19.01 18.84 18.95 600,934 +0.11(+0.59%)
Feb 10, 2012 18.78 18.88 18.76 18.84 848,610 -0.08(-0.41%)
Feb 09, 2012 18.94 18.98 18.76 18.92 668,953 -0.01(-0.05%)
Feb 08, 2012 18.86 18.99 18.83 18.93 940,731 +0.08(+0.41%)
Feb 07, 2012 18.87 18.90 18.75 18.85 1,287,947 +0.01(+0.05%)
Feb 06, 2012 18.84 18.86 18.73 18.84 475,274 +0.01(+0.05%)
Feb 03, 2012 18.81 18.87 18.70 18.83 868,620 +0.30(+1.62%)
Feb 02, 2012 18.57 18.59 18.45 18.53 1,505,789 +0.10(+0.56%)
Feb 01, 2012 18.32 18.47 18.30 18.43 1,169,118 +0.23(+1.27%)
Jan 31, 2012 18.30 18.31 18.08 18.20 1,269,351 +0.03(+0.14%)
Jan 30, 2012 18.12 18.18 18.02 18.17 833,152 -0.06(-0.33%)
Jan 27, 2012 18.22 18.28 18.15 18.23 333,908 -0.01(-0.05%)
Jan 26, 2012 18.40 18.46 18.21 18.24 374,890 -0.19(-1.02%)
Jan 25, 2012 18.21 18.45 18.16 18.43 939,377 +0.21(+1.13%)
Jan 24, 2012 18.32 18.32 18.17 18.22 576,132 -0.17(-0.93%)
Jan 23, 2012 18.49 18.55 18.37 18.40 582,103 -0.10(-0.56%)
Jan 20, 2012 18.52 18.60 18.49 18.50 535,751 -0.04(-0.23%)
Jan 19, 2012 18.52 18.59 18.49 18.54 427,055 +0.06(+0.32%)
Jan 18, 2012 18.32 18.51 18.27 18.48 366,130 +0.23(+1.27%)
Jan 17, 2012 18.40 18.48 18.24 18.25 394,023 -0.03(-0.19%)
Jan 13, 2012 18.26 18.33 18.19 18.28 1,140,804 -0.10(-0.56%)
Jan 12, 2012 18.36 18.43 18.26 18.39 1,224,783 +0.17(+0.94%)
Jan 11, 2012 18.07 18.26 18.07 18.22 508,687 +0.10(+0.57%)
Jan 10, 2012 18.07 18.17 18.07 18.11 521,205 +0.19(+1.05%)
Jan 09, 2012 17.92 17.96 17.81 17.92 316,236 +0.03(+0.19%)
Jan 06, 2012 17.90 18.04 17.82 17.89 286,031 -0.03(-0.19%)
Jan 05, 2012 17.93 17.98 17.75 17.92 299,061 -0.11(-0.62%)
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.