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 (%)
Jun 30, 2011 20.94 20.97 20.86 20.94 484,056 +0.09(+0.44%)
Jun 29, 2011 20.81 20.88 20.77 20.85 640,196 +0.09(+0.45%)
Jun 28, 2011 20.59 20.76 20.54 20.75 775,978 +0.18(+0.90%)
Jun 27, 2011 20.42 20.60 20.28 20.57 154,134 +0.19(+0.95%)
Jun 24, 2011 20.54 20.59 20.34 20.38 429,816 -0.20(-0.95%)
Jun 23, 2011 20.37 20.57 20.20 20.57 1,232,257 +0.06(+0.29%)
Jun 22, 2011 20.61 20.68 20.51 20.51 225,277 -0.11(-0.53%)
Jun 21, 2011 20.40 20.65 20.38 20.62 2,223,221 +0.30(+1.48%)
Jun 20, 2011 20.31 20.33 20.26 20.32 202,338 +0.10(+0.50%)
Jun 17, 2011 20.26 20.31 20.14 20.22 448,041 +0.08(+0.37%)
Jun 16, 2011 20.15 20.22 20.05 20.14 409,559 -0.01(-0.04%)
Jun 15, 2011 20.28 20.39 20.12 20.15 316,363 -0.28(-1.35%)
Jun 14, 2011 20.38 20.49 20.35 20.43 1,676,077 +0.19(+0.95%)
Jun 13, 2011 20.25 20.34 20.13 20.23 719,482 +0.04(+0.21%)
Jun 10, 2011 20.41 20.42 20.18 20.19 625,749 -0.26(-1.27%)
Jun 09, 2011 20.45 20.51 20.29 20.45 567,160 +0.08(+0.41%)
Jun 08, 2011 20.45 20.50 20.34 20.37 469,158 -0.11(-0.53%)
Jun 07, 2011 20.55 20.64 20.45 20.48 712,219 -0.07(-0.33%)
Jun 06, 2011 20.80 20.80 20.54 20.54 635,807 -0.23(-1.13%)
Jun 03, 2011 20.95 21.08 20.77 20.78 776,070 -0.33(-1.55%)
May 24, 2011 20.97 21.13 20.96 21.11 606,045 +0.23(+1.12%)
May 23, 2011 20.80 20.95 20.73 20.87 198,276 -0.17(-0.80%)
May 20, 2011 20.95 21.13 20.84 21.04 532,965 +0.03(+0.12%)
May 19, 2011 21.06 21.06 20.86 21.01 547,661 +0.06(+0.28%)
May 18, 2011 20.79 20.96 20.77 20.96 227,104 +0.15(+0.72%)
May 17, 2011 20.74 20.82 20.61 20.80 1,140,226 +0.05(+0.24%)
May 16, 2011 20.89 20.96 20.72 20.75 673,480 -0.18(-0.88%)
May 13, 2011 21.08 21.16 20.83 20.94 379,508 -0.19(-0.91%)
May 12, 2011 20.93 21.20 20.88 21.13 174,520 +0.13(+0.60%)
May 11, 2011 21.14 21.16 20.88 21.01 260,288 -0.10(-0.48%)
May 10, 2011 20.86 21.11 20.83 21.11 1,291,188 +0.34(+1.65%)
May 09, 2011 20.59 20.79 20.59 20.76 790,790 +0.13(+0.61%)
May 06, 2011 20.65 20.79 20.58 20.64 555,957 +0.13(+0.61%)
May 05, 2011 20.44 20.67 20.44 20.51 294,036 -0.04(-0.20%)
May 04, 2011 20.65 20.67 20.49 20.55 305,969 -0.08(-0.41%)
May 03, 2011 20.49 20.70 20.49 20.64 693,733 +0.18(+0.86%)
May 02, 2011 20.47 20.47 20.44 20.46 336,238 -0.09(-0.45%)
Apr 29, 2011 20.61 20.70 20.53 20.55 312,277 -0.10(-0.49%)
Apr 28, 2011 20.51 20.65 20.51 20.65 814,448 +0.10(+0.49%)
Apr 27, 2011 20.45 20.58 20.39 20.55 197,287 +0.19(+0.95%)
Apr 26, 2011 20.17 20.39 20.17 20.36 355,090 +0.21(+1.04%)
Apr 25, 2011 20.20 20.20 20.05 20.15 407,037 -0.01(-0.04%)
Apr 21, 2011 20.08 20.17 20.01 20.16 224,549 +0.12(+0.58%)
Apr 20, 2011 19.97 20.06 19.93 20.04 180,213 +0.26(+1.31%)
Apr 19, 2011 19.85 19.89 19.74 19.78 241,040 +0.01(+0.04%)
Apr 18, 2011 20.04 20.04 19.72 19.77 391,085 -0.38(-1.87%)
Apr 15, 2011 20.03 20.18 20.00 20.15 565,559 +0.08(+0.42%)
Apr 14, 2011 19.97 20.07 19.86 20.07 528,227 +0.06(+0.29%)
Apr 13, 2011 20.03 20.06 19.94 20.01 503,301 +0.06(+0.29%)
Apr 12, 2011 19.94 20.03 19.91 19.95 803,313 -0.15(-0.75%)
Apr 11, 2011 20.09 20.23 20.03 20.10 125,095 +0.23(+1.14%)
Apr 08, 2011 20.03 20.03 19.81 19.87 134,678 -0.05(-0.25%)
Apr 07, 2011 19.90 19.99 19.81 19.93 134,876 -0.07(-0.34%)
Apr 06, 2011 20.07 20.07 19.93 19.99 215,650 +0.04(+0.21%)
Apr 05, 2011 20.03 20.07 19.93 19.95 325,663 -0.11(-0.54%)
Apr 04, 2011 20.01 20.10 20.01 20.06 154,934 +0.03(+0.17%)
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.