US Telecommunications Ishares ETF (NY: IYZ )

33.03 USD -0.36 (-1.08%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.79 17.85 17.70 17.76 400,325 -0.19(-1.06%)
Aug 28, 2009 18.09 18.15 17.89 17.95 196,767 -0.08(-0.44%)
Aug 27, 2009 18.06 18.10 17.81 18.03 358,707 -0.05(-0.28%)
Aug 26, 2009 17.99 18.10 17.81 18.08 337,528 +0.14(+0.78%)
Aug 25, 2009 17.92 18.12 17.92 17.94 183,098 +0.02(+0.11%)
Aug 24, 2009 18.02 18.03 17.85 17.92 189,166 -0.02(-0.11%)
Aug 21, 2009 17.67 17.95 17.66 17.94 251,029 +0.42(+2.40%)
Aug 20, 2009 17.32 17.56 17.32 17.52 157,778 +0.15(+0.86%)
Aug 19, 2009 17.15 17.43 17.14 17.37 366,871 +0.08(+0.46%)
Aug 18, 2009 17.28 17.40 17.23 17.29 671,363 +0.04(+0.23%)
Aug 17, 2009 17.50 17.50 17.21 17.25 203,978 -0.39(-2.21%)
Aug 14, 2009 17.73 17.83 17.50 17.64 472,632 -0.19(-1.07%)
Aug 13, 2009 17.87 17.88 17.69 17.83 813,536 +0.03(+0.17%)
Aug 12, 2009 17.63 17.93 17.58 17.80 575,418 +0.22(+1.25%)
Aug 11, 2009 17.80 17.90 17.53 17.58 255,016 -0.30(-1.68%)
Aug 10, 2009 17.78 17.91 17.78 17.88 384,992 +0.02(+0.11%)
Aug 07, 2009 17.97 18.00 17.82 17.86 466,297 +0.00(+0.00%)
Aug 06, 2009 18.12 18.18 17.70 17.86 459,453 -0.28(-1.54%)
Aug 05, 2009 18.28 18.39 17.98 18.14 607,015 -0.14(-0.77%)
Aug 04, 2009 18.29 18.31 18.15 18.28 411,247 +0.03(+0.16%)
Aug 03, 2009 18.25 18.32 18.06 18.25 923,678 +0.24(+1.33%)
Jul 31, 2009 18.14 18.20 18.00 18.01 387,362 -0.17(-0.94%)
Jul 30, 2009 18.21 18.38 18.10 18.18 569,521 +0.06(+0.33%)
Jul 29, 2009 18.23 18.23 18.01 18.12 521,157 -0.11(-0.60%)
Jul 28, 2009 18.19 18.32 18.06 18.23 1,093,555 +0.05(+0.28%)
Jul 27, 2009 18.18 18.26 18.05 18.18 236,224 -0.03(-0.16%)
Jul 24, 2009 18.24 18.26 18.00 18.21 1,781 +0.00(+0.00%)
Jul 23, 2009 17.87 18.34 17.86 18.21 572,639 +0.42(+2.36%)
Jul 22, 2009 17.67 17.84 17.67 17.79 260,936 +0.08(+0.45%)
Jul 21, 2009 17.93 17.97 17.59 17.71 469,537 +0.09(+0.51%)
Jul 20, 2009 17.44 17.68 17.44 17.62 629,662 +0.16(+0.92%)
Jul 17, 2009 17.46 17.47 17.27 17.46 310,750 +0.10(+0.58%)
Jul 16, 2009 17.24 17.46 17.24 17.36 378,987 +0.02(+0.12%)
Jul 15, 2009 17.15 17.37 17.09 17.34 426,375 +0.39(+2.30%)
Jul 14, 2009 17.00 17.06 16.84 16.95 552,088 -0.04(-0.24%)
Jul 13, 2009 16.65 16.99 16.63 16.99 322,683 +0.26(+1.55%)
Jul 10, 2009 16.77 16.80 16.52 16.73 295,351 -0.11(-0.65%)
Jul 09, 2009 16.77 16.88 16.69 16.84 475,397 +0.12(+0.72%)
Jul 08, 2009 17.00 17.02 16.53 16.72 625,415 -0.28(-1.65%)
Jul 07, 2009 17.36 17.36 16.96 17.00 532,229 -0.28(-1.62%)
Jul 06, 2009 17.06 17.47 17.06 17.28 961,151 -0.04(-0.23%)
Jul 02, 2009 17.75 17.75 17.28 17.32 1,324,778 -0.52(-2.91%)
Jul 01, 2009 17.97 17.97 17.75 17.84 1,994,087 +0.05(+0.28%)
Jun 30, 2009 18.23 18.23 17.74 17.79 837,961 -0.32(-1.77%)
Jun 29, 2009 17.97 18.16 17.84 18.11 366,447 +0.21(+1.17%)
Jun 26, 2009 17.87 17.96 17.73 17.90 173,302 -0.01(-0.06%)
Jun 25, 2009 17.68 17.91 17.66 17.91 369,984 +0.28(+1.59%)
Jun 24, 2009 17.77 17.81 17.54 17.63 744,425 -0.12(-0.68%)
Jun 23, 2009 17.65 17.84 17.63 17.75 391,119 +0.12(+0.68%)
Jun 22, 2009 17.49 17.67 17.49 17.63 1,024,268 -0.07(-0.40%)
Jun 19, 2009 18.10 18.11 17.66 17.70 860,909 -0.26(-1.45%)
Jun 18, 2009 17.99 18.06 17.89 17.96 398,839 +0.03(+0.17%)
Jun 17, 2009 18.00 18.08 17.79 17.93 382,862 -0.05(-0.28%)
Jun 16, 2009 18.23 18.36 17.94 17.98 193,328 -0.20(-1.10%)
Jun 15, 2009 18.32 18.34 18.07 18.18 204,520 -0.32(-1.73%)
Jun 12, 2009 18.28 18.53 18.23 18.50 663,408 +0.10(+0.54%)
Jun 11, 2009 18.00 18.64 18.00 18.40 471,523 +0.35(+1.94%)
Jun 10, 2009 17.96 18.05 17.73 18.05 344,659 +0.22(+1.23%)
Jun 09, 2009 17.80 17.89 17.69 17.83 328,444 +0.06(+0.34%)
Jun 08, 2009 17.74 17.89 17.57 17.77 517,281 -0.18(-1.00%)
Jun 05, 2009 18.35 18.35 17.94 17.95 702,360 -0.06(-0.33%)
Jun 04, 2009 17.96 18.11 17.91 18.01 521,084 +0.11(+0.61%)
Jun 03, 2009 18.02 18.16 17.74 17.90 1,222,737 -0.27(-1.49%)
Jun 02, 2009 18.09 18.29 18.07 18.17 1,928,157 +0.09(+0.50%)
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.