US Telecommunications Ishares ETF (NY: IYZ )

23.60 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.27 14.27 13.79 13.85 586,591 +0.09(+0.64%)
Apr 29, 2009 13.72 13.90 13.60 13.77 777,100 +0.23(+1.72%)
Apr 28, 2009 13.44 13.70 13.31 13.53 853,070 +0.02(+0.12%)
Apr 27, 2009 13.41 13.72 13.34 13.52 695,800 +0.01(+0.06%)
Apr 24, 2009 13.56 13.62 13.39 13.51 938,631 +0.12(+0.90%)
Apr 23, 2009 13.51 13.51 13.13 13.39 626,291 +0.02(+0.12%)
Apr 22, 2009 13.18 13.64 13.18 13.37 910,600 +0.04(+0.30%)
Apr 21, 2009 12.97 13.34 12.97 13.33 1,033,199 +0.33(+2.54%)
Apr 20, 2009 13.29 13.58 13.00 13.00 2,131,735 -0.66(-4.83%)
Apr 17, 2009 13.67 13.79 13.56 13.66 410,177 -0.01(-0.06%)
Apr 16, 2009 13.75 13.77 13.46 13.67 412,359 +0.10(+0.71%)
Apr 15, 2009 13.34 13.57 13.34 13.57 387,326 +0.17(+1.26%)
Apr 14, 2009 13.64 13.65 13.34 13.40 507,789 -0.38(-2.74%)
Apr 13, 2009 13.81 13.85 13.52 13.78 634,089 -0.02(-0.12%)
Apr 09, 2009 13.81 13.86 13.57 13.80 461,259 +0.39(+2.94%)
Apr 08, 2009 13.52 13.60 13.27 13.40 456,986 -0.05(-0.36%)
Apr 07, 2009 13.61 13.64 13.39 13.45 565,868 -0.48(-3.46%)
Apr 06, 2009 13.77 13.93 13.55 13.93 1,203,329 +0.07(+0.52%)
Apr 03, 2009 13.85 13.95 13.70 13.86 1,690,272 +0.09(+0.64%)
Apr 02, 2009 13.58 13.96 13.48 13.77 1,808,433 +0.47(+3.57%)
Apr 01, 2009 12.86 13.35 12.64 13.30 3,872,177 +0.47(+3.70%)
Mar 31, 2009 12.98 13.07 12.70 12.82 907,559 +0.26(+2.05%)
Mar 30, 2009 12.87 12.92 12.49 12.57 852,616 -0.80(-5.96%)
Mar 26, 2009 12.98 13.36 12.84 13.36 869,092 +0.39(+3.04%)
Mar 25, 2009 13.11 13.19 12.61 12.97 887,630 -0.08(-0.62%)
Mar 24, 2009 13.28 13.38 13.02 13.05 542,793 -0.26(-1.93%)
Mar 23, 2009 13.00 13.35 12.96 13.31 1,645,527 +0.76(+6.09%)
Mar 20, 2009 12.82 12.91 12.49 12.54 1,264,410 -0.23(-1.83%)
Mar 19, 2009 13.04 13.04 12.67 12.78 1,660,044 -0.08(-0.63%)
Mar 18, 2009 12.38 13.04 12.38 12.86 2,204,111 +0.39(+3.16%)
Mar 17, 2009 12.20 12.49 12.04 12.46 1,151,814 +0.33(+2.72%)
Mar 16, 2009 12.53 12.61 12.12 12.13 1,075,730 -0.24(-1.95%)
Mar 13, 2009 12.32 12.40 11.97 12.37 0 +0.23(+1.92%)
Mar 12, 2009 11.51 12.16 11.51 12.14 711,280 +0.54(+4.69%)
Mar 11, 2009 11.74 11.79 11.51 11.60 702,000 +0.12(+1.08%)
Mar 10, 2009 11.01 11.50 10.93 11.47 750,832 +0.65(+6.02%)
Mar 09, 2009 10.93 11.18 10.77 10.82 996,705 -0.37(-3.31%)
Mar 06, 2009 11.35 11.54 10.78 11.19 0 -0.11(-1.00%)
Mar 05, 2009 11.65 11.65 11.17 11.30 975,275 -0.35(-2.97%)
Mar 04, 2009 11.79 11.87 11.36 11.65 602,557 +0.08(+0.69%)
Mar 02, 2009 11.90 11.96 11.45 11.57 2,144,483 -0.58(-4.77%)
Feb 27, 2009 12.00 12.31 11.91 12.15 0 +0.01(+0.07%)
Feb 26, 2009 12.44 12.50 12.08 12.14 323,153 -0.18(-1.44%)
Feb 25, 2009 12.20 12.53 11.99 12.32 184,257 -0.01(-0.06%)
Feb 24, 2009 11.86 12.37 11.73 12.32 677,494 +0.48(+4.08%)
Feb 23, 2009 12.24 12.34 11.75 11.84 583,891 -0.29(-2.39%)
Feb 20, 2009 11.79 12.20 11.78 12.13 491,561 +0.14(+1.21%)
Feb 19, 2009 12.10 12.37 11.99 11.99 658,227 +0.09(+0.74%)
Feb 18, 2009 12.28 12.28 11.79 11.90 627,971 -0.27(-2.25%)
Feb 17, 2009 12.22 12.45 12.07 12.17 393,008 -0.48(-3.81%)
Feb 13, 2009 12.58 12.88 12.58 12.65 294,093 +0.10(+0.77%)
Feb 12, 2009 12.30 12.59 12.19 12.56 497,224 +0.06(+0.51%)
Feb 11, 2009 12.64 12.65 12.38 12.49 399,421 -0.06(-0.45%)
Feb 10, 2009 12.95 13.10 12.43 12.55 557,203 -0.46(-3.52%)
Feb 09, 2009 13.03 13.11 12.93 13.01 214,528 +0.02(+0.19%)
Feb 06, 2009 12.59 13.06 12.59 12.98 356,066 +0.41(+3.26%)
Feb 05, 2009 12.42 12.73 12.37 12.57 358,411 +0.09(+0.71%)
Feb 04, 2009 12.87 12.97 12.45 12.49 820,776 -0.25(-1.96%)
Feb 03, 2009 12.61 12.82 12.49 12.74 448,944 +0.15(+1.21%)
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.