US Telecommunications Ishares ETF (NY: IYZ )

33.81 USD +0.11 (+0.33%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.82 23.91 23.71 23.88 519,060 +0.02(+0.08%)
Nov 29, 2012 23.70 23.88 23.63 23.86 171,092 +0.27(+1.14%)
Nov 28, 2012 23.30 23.59 23.15 23.59 234,749 +0.17(+0.73%)
Nov 27, 2012 23.45 23.53 23.36 23.42 183,868 -0.05(-0.21%)
Nov 26, 2012 23.47 23.49 23.36 23.47 510,481 -0.09(-0.38%)
Nov 23, 2012 23.32 23.56 23.31 23.56 94,156 +0.28(+1.20%)
Nov 21, 2012 23.19 23.28 23.16 23.28 298,352 +0.11(+0.47%)
Nov 20, 2012 23.26 23.31 23.05 23.17 137,668 -0.15(-0.64%)
Nov 19, 2012 23.09 23.34 23.09 23.32 286,975 +0.41(+1.79%)
Nov 16, 2012 22.87 22.97 22.52 22.91 431,265 +0.02(+0.09%)
Nov 15, 2012 22.96 23.11 22.73 22.89 425,407 -0.11(-0.48%)
Nov 14, 2012 23.36 23.42 22.96 23.00 537,716 -0.33(-1.41%)
Nov 13, 2012 23.31 23.64 23.26 23.33 396,537 -0.11(-0.47%)
Nov 12, 2012 23.45 23.56 23.44 23.44 203,928 +0.00(+0.00%)
Nov 09, 2012 23.29 23.66 23.15 23.44 755,616 +0.02(+0.09%)
Nov 08, 2012 23.69 23.97 23.42 23.42 266,420 -0.19(-0.80%)
Nov 07, 2012 24.02 24.02 23.53 23.61 541,497 -0.68(-2.80%)
Nov 06, 2012 24.29 24.35 24.13 24.29 578,856 +0.00(+0.00%)
Nov 05, 2012 24.31 24.37 24.06 24.29 605,250 -0.05(-0.21%)
Nov 02, 2012 24.56 24.62 24.31 24.34 1,292,168 -0.16(-0.65%)
Nov 01, 2012 24.46 24.61 24.37 24.50 1,355,938 +0.08(+0.33%)
Oct 31, 2012 24.62 24.62 24.33 24.42 905,024 -0.02(-0.08%)
Oct 26, 2012 24.31 24.44 24.44 24.44 181,500 +0.11(+0.45%)
Oct 25, 2012 24.57 24.62 24.26 24.33 428,190 -0.14(-0.57%)
Oct 24, 2012 24.48 24.56 24.34 24.47 810,936 +0.01(+0.04%)
Oct 23, 2012 24.43 24.65 24.23 24.46 1,723,965 -0.47(-1.89%)
Oct 19, 2012 25.40 25.40 24.90 24.93 246,038 -0.46(-1.81%)
Oct 18, 2012 25.32 25.61 25.32 25.39 343,406 +0.03(+0.12%)
Oct 17, 2012 25.23 25.40 25.19 25.36 158,698 +0.16(+0.63%)
Oct 16, 2012 25.34 25.34 25.13 25.20 248,261 +0.12(+0.48%)
Oct 15, 2012 25.27 25.27 25.04 25.08 261,943 -0.08(-0.32%)
Oct 12, 2012 25.33 25.35 25.10 25.16 316,392 -0.14(-0.55%)
Oct 11, 2012 25.50 25.61 25.23 25.30 176,942 +0.06(+0.24%)
Oct 10, 2012 25.26 25.35 25.12 25.24 308,875 -0.01(-0.04%)
Oct 09, 2012 25.65 25.66 25.23 25.25 641,008 -0.39(-1.52%)
Oct 08, 2012 25.71 25.74 25.57 25.64 707,889 -0.12(-0.47%)
Oct 05, 2012 25.67 25.91 25.66 25.76 1,355,545 +0.16(+0.63%)
Oct 04, 2012 25.51 25.60 25.33 25.60 446,789 +0.18(+0.71%)
Oct 03, 2012 25.57 25.57 25.16 25.42 366,522 -0.10(-0.39%)
Oct 02, 2012 25.50 25.69 25.43 25.52 413,095 +0.11(+0.43%)
Oct 01, 2012 25.63 25.71 25.35 25.41 1,123,580 -0.12(-0.47%)
Sep 28, 2012 25.67 25.74 25.49 25.53 562,106 -0.22(-0.85%)
Sep 27, 2012 25.71 25.82 25.59 25.75 295,863 +0.19(+0.74%)
Sep 26, 2012 25.75 25.75 25.44 25.56 1,180,832 -0.04(-0.16%)
Sep 25, 2012 26.00 26.03 25.59 25.60 404,261 -0.42(-1.61%)
Sep 24, 2012 25.99 26.16 25.84 26.02 1,054,325 -0.11(-0.42%)
Sep 21, 2012 25.99 26.25 25.95 26.13 990,125 +0.30(+1.16%)
Sep 20, 2012 25.61 25.90 25.56 25.83 507,935 +0.12(+0.47%)
Sep 19, 2012 25.46 25.82 25.40 25.71 764,679 +0.25(+0.98%)
Sep 18, 2012 25.28 25.46 25.25 25.46 341,614 +0.10(+0.39%)
Sep 17, 2012 25.24 25.36 25.20 25.36 658,454 +0.05(+0.20%)
Sep 14, 2012 25.50 25.57 25.20 25.31 777,138 -0.18(-0.71%)
Sep 13, 2012 25.20 25.59 25.15 25.49 279,663 +0.27(+1.07%)
Sep 12, 2012 25.05 25.23 25.02 25.22 394,117 +0.29(+1.16%)
Sep 11, 2012 24.83 25.00 24.82 24.93 224,640 +0.11(+0.44%)
Sep 10, 2012 24.84 25.02 24.79 24.82 200,224 +0.02(+0.08%)
Sep 07, 2012 24.82 24.82 24.61 24.80 745,387 +0.05(+0.20%)
Sep 06, 2012 24.48 24.83 24.48 24.75 153,757 +0.36(+1.48%)
Sep 05, 2012 24.30 24.46 24.24 24.39 598,637 +0.13(+0.54%)
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.