US Telecommunications Ishares ETF (NY: IYZ )

30.72 USD -0.82 (-2.60%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.04 25.23 25.03 25.20 507,589 +0.28(+1.12%)
May 23, 2011 24.84 25.01 24.75 24.92 166,065 -0.20(-0.80%)
May 20, 2011 25.01 25.23 24.88 25.12 446,381 +0.03(+0.12%)
May 19, 2011 25.14 25.15 24.91 25.09 458,690 +0.07(+0.28%)
May 18, 2011 24.82 25.03 24.80 25.02 190,210 +0.18(+0.73%)
May 17, 2011 24.76 24.86 24.61 24.84 954,988 +0.06(+0.24%)
May 16, 2011 24.94 25.02 24.74 24.78 564,068 -0.22(-0.88%)
May 13, 2011 25.17 25.27 24.87 25.00 317,854 -0.23(-0.91%)
May 12, 2011 24.99 25.31 24.93 25.23 146,168 +0.15(+0.60%)
May 11, 2011 25.24 25.26 24.93 25.08 218,003 -0.12(-0.48%)
May 10, 2011 24.91 25.20 24.87 25.20 1,081,425 +0.41(+1.65%)
May 09, 2011 24.58 24.82 24.58 24.79 662,320 +0.15(+0.61%)
May 06, 2011 24.65 24.82 24.57 24.64 465,638 +0.15(+0.61%)
May 05, 2011 24.40 24.68 24.40 24.49 246,268 -0.05(-0.20%)
May 04, 2011 24.66 24.68 24.46 24.54 256,262 -0.10(-0.41%)
May 03, 2011 24.46 24.72 24.46 24.64 581,031 +0.21(+0.86%)
May 02, 2011 24.44 24.44 24.40 24.43 281,614 -0.11(-0.45%)
Apr 29, 2011 24.61 24.72 24.51 24.54 261,546 -0.12(-0.49%)
Apr 28, 2011 24.49 24.66 24.49 24.66 682,135 +0.12(+0.49%)
Apr 27, 2011 24.42 24.57 24.34 24.54 165,237 +0.23(+0.95%)
Apr 26, 2011 24.08 24.35 24.08 24.31 297,403 +0.25(+1.04%)
Apr 25, 2011 24.11 24.12 23.94 24.06 340,911 -0.01(-0.04%)
Apr 21, 2011 23.97 24.08 23.89 24.07 188,070 +0.14(+0.59%)
Apr 20, 2011 23.84 23.95 23.80 23.93 150,936 +0.31(+1.31%)
Apr 19, 2011 23.70 23.75 23.57 23.62 201,882 +0.01(+0.04%)
Apr 18, 2011 23.93 23.93 23.54 23.61 327,551 -0.45(-1.87%)
Apr 15, 2011 23.92 24.09 23.88 24.06 473,680 +0.10(+0.42%)
Apr 14, 2011 23.84 23.96 23.71 23.96 442,413 +0.07(+0.29%)
Apr 13, 2011 23.91 23.95 23.81 23.89 421,536 +0.07(+0.29%)
Apr 12, 2011 23.81 23.92 23.77 23.82 672,809 -0.18(-0.75%)
Apr 11, 2011 23.99 24.15 23.92 24.00 104,773 +0.27(+1.14%)
Apr 08, 2011 23.91 23.91 23.66 23.73 112,799 -0.06(-0.25%)
Apr 07, 2011 23.76 23.87 23.65 23.79 112,965 -0.08(-0.34%)
Apr 06, 2011 23.96 23.96 23.80 23.87 180,616 +0.05(+0.21%)
Apr 05, 2011 23.92 23.96 23.80 23.82 272,757 -0.13(-0.54%)
Apr 04, 2011 23.89 24.00 23.89 23.95 129,764 +0.04(+0.17%)
Apr 01, 2011 24.00 24.03 23.84 23.91 231,685 +0.09(+0.38%)
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%)
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.