US Telecommunications Ishares ETF (NY: IYZ )

33.79 USD +0.18 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.33 26.61 26.19 26.19 590,814 -0.24(-0.91%)
May 30, 2013 26.27 26.52 26.27 26.43 318,566 +0.16(+0.61%)
May 29, 2013 26.71 26.77 26.16 26.27 1,794,770 -0.56(-2.09%)
May 28, 2013 27.23 27.30 26.82 26.83 572,765 -0.22(-0.81%)
May 24, 2013 26.90 27.05 26.82 27.05 199,329 +0.08(+0.30%)
May 23, 2013 26.60 27.00 26.54 26.97 208,997 +0.09(+0.33%)
May 22, 2013 27.60 27.60 26.76 26.88 447,280 -0.60(-2.18%)
May 21, 2013 27.51 27.55 27.38 27.48 200,774 +0.07(+0.26%)
May 20, 2013 27.38 27.53 27.36 27.41 614,980 -0.07(-0.25%)
May 17, 2013 27.36 27.49 27.24 27.48 491,245 +0.23(+0.84%)
May 16, 2013 27.37 27.43 27.21 27.25 311,365 -0.15(-0.55%)
May 15, 2013 27.23 27.48 27.11 27.40 262,082 +0.43(+1.59%)
May 13, 2013 27.00 27.12 26.92 26.97 264,133 -0.09(-0.33%)
May 10, 2013 26.84 27.07 26.80 27.06 238,708 +0.25(+0.93%)
May 09, 2013 27.03 27.03 26.75 26.81 539,833 -0.23(-0.85%)
May 08, 2013 26.73 27.07 26.72 27.04 189,655 +0.31(+1.16%)
May 07, 2013 26.75 26.78 26.64 26.73 170,256 +0.14(+0.53%)
May 06, 2013 26.63 26.67 26.52 26.59 589,683 +0.01(+0.04%)
May 03, 2013 26.80 26.84 26.54 26.58 443,040 +0.02(+0.08%)
May 02, 2013 26.59 26.70 26.39 26.56 365,348 +0.11(+0.42%)
May 01, 2013 26.80 26.86 26.45 26.45 983,979 -0.35(-1.31%)
Apr 30, 2013 26.71 26.81 26.62 26.80 1,632,317 +0.13(+0.49%)
Apr 29, 2013 26.66 26.73 26.58 26.67 346,248 +0.07(+0.26%)
Apr 26, 2013 26.75 26.81 26.55 26.60 329,671 -0.21(-0.78%)
Apr 25, 2013 26.28 26.93 26.28 26.81 889,874 +0.55(+2.09%)
Apr 24, 2013 26.44 26.44 26.03 26.26 534,437 -0.30(-1.13%)
Apr 23, 2013 26.24 26.57 26.21 26.56 514,153 +0.40(+1.53%)
Apr 22, 2013 26.22 26.22 25.80 26.16 943,480 +0.09(+0.35%)
Apr 19, 2013 25.86 26.08 25.68 26.07 390,002 +0.40(+1.56%)
Apr 18, 2013 25.63 25.86 25.57 25.67 260,917 +0.21(+0.82%)
Apr 17, 2013 25.73 25.85 25.35 25.46 398,217 -0.40(-1.55%)
Apr 16, 2013 25.81 25.91 25.74 25.86 179,647 +0.23(+0.90%)
Apr 15, 2013 26.05 26.05 25.60 25.63 451,126 -0.36(-1.39%)
Apr 12, 2013 25.73 26.01 25.59 25.99 739,153 +0.16(+0.62%)
Apr 11, 2013 26.11 26.11 25.71 25.83 901,674 +0.07(+0.27%)
Apr 10, 2013 25.36 25.78 25.25 25.76 965,737 +0.61(+2.43%)
Apr 09, 2013 25.07 25.27 24.95 25.15 324,517 +0.12(+0.48%)
Apr 08, 2013 24.74 25.03 24.65 25.03 637,854 +0.32(+1.29%)
Apr 05, 2013 24.37 24.75 24.36 24.71 451,719 +0.18(+0.73%)
Apr 04, 2013 24.39 24.56 24.38 24.53 156,445 +0.24(+0.99%)
Apr 03, 2013 24.30 24.48 24.27 24.29 246,398 -0.03(-0.12%)
Apr 02, 2013 24.40 24.52 24.29 24.32 222,955 +0.05(+0.21%)
Apr 01, 2013 24.34 24.39 24.19 24.27 301,985 -0.03(-0.12%)
Mar 28, 2013 24.11 24.36 24.05 24.30 655,468 +0.22(+0.91%)
Mar 27, 2013 24.00 24.13 23.99 24.08 191,434 -0.18(-0.74%)
Mar 26, 2013 24.16 24.26 24.16 24.26 324,655 +0.08(+0.33%)
Mar 25, 2013 24.20 24.30 24.09 24.18 113,479 -0.11(-0.45%)
Mar 22, 2013 24.27 24.39 24.23 24.29 62,255 +0.09(+0.37%)
Mar 21, 2013 23.74 24.32 23.74 24.20 112,372 -0.14(-0.58%)
Mar 20, 2013 24.38 24.41 24.28 24.34 72,905 +0.06(+0.25%)
Mar 19, 2013 24.26 24.34 24.12 24.28 211,061 +0.05(+0.21%)
Mar 18, 2013 23.95 24.31 23.95 24.23 248,639 -0.05(-0.21%)
Mar 15, 2013 24.29 24.43 24.25 24.28 904,489 -0.17(-0.70%)
Mar 14, 2013 24.25 24.45 24.25 24.45 365,414 +0.16(+0.66%)
Mar 13, 2013 24.34 24.39 24.26 24.29 209,164 -0.06(-0.25%)
Mar 12, 2013 24.24 24.38 24.21 24.35 234,441 +0.11(+0.45%)
Mar 11, 2013 24.25 24.30 24.13 24.24 354,765 -0.01(-0.04%)
Mar 08, 2013 24.23 24.28 24.14 24.25 222,297 +0.16(+0.66%)
Mar 07, 2013 24.11 24.12 24.05 24.09 211,077 +0.10(+0.42%)
Mar 06, 2013 24.03 24.11 23.95 23.99 494,335 +0.02(+0.08%)
Mar 05, 2013 23.99 24.12 23.93 23.97 304,633 +0.09(+0.38%)
Mar 04, 2013 23.85 23.90 23.78 23.88 175,495 +0.05(+0.21%)
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.