US Telecommunications Ishares ETF (NY: IYZ )

33.40 USD -0.22 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.89 21.10 20.88 21.00 257,287 +0.08(+0.38%)
Dec 29, 2011 20.68 20.93 20.68 20.92 203,886 +0.28(+1.36%)
Dec 28, 2011 20.98 20.98 20.62 20.64 231,482 -0.33(-1.57%)
Dec 27, 2011 20.92 20.99 20.88 20.97 71,258 +0.04(+0.19%)
Dec 23, 2011 20.94 21.00 20.85 20.93 129,072 -0.02(-0.10%)
Dec 21, 2011 20.88 21.00 20.75 20.95 167,241 +0.03(+0.14%)
Dec 20, 2011 20.64 20.94 20.62 20.92 195,965 +0.62(+3.05%)
Dec 19, 2011 20.74 20.74 20.24 20.30 170,638 -0.34(-1.65%)
Dec 16, 2011 20.62 20.64 20.43 20.64 295,456 +0.12(+0.58%)
Dec 15, 2011 20.52 20.64 20.45 20.52 282,720 +0.11(+0.54%)
Dec 14, 2011 20.50 20.67 20.39 20.41 277,824 -0.22(-1.07%)
Dec 13, 2011 20.76 20.92 20.57 20.63 108,347 -0.04(-0.19%)
Dec 12, 2011 20.64 20.69 20.53 20.67 299,714 -0.13(-0.62%)
Dec 09, 2011 20.56 20.83 20.55 20.80 160,764 +0.28(+1.36%)
Dec 08, 2011 20.98 20.98 20.50 20.52 229,222 -0.52(-2.47%)
Dec 07, 2011 21.11 21.15 20.85 21.04 1,041,168 -0.17(-0.80%)
Dec 06, 2011 21.17 21.30 21.13 21.21 143,924 +0.05(+0.24%)
Dec 05, 2011 21.22 21.29 21.08 21.16 237,693 +0.19(+0.91%)
Dec 02, 2011 21.10 21.13 20.94 20.97 163,216 +0.04(+0.19%)
Dec 01, 2011 20.98 21.06 20.86 20.93 107,218 -0.14(-0.66%)
Nov 30, 2011 20.75 21.07 20.75 21.07 299,970 +0.79(+3.90%)
Nov 29, 2011 20.14 20.37 20.13 20.28 157,815 +0.22(+1.10%)
Nov 28, 2011 20.09 20.23 19.94 20.06 139,247 +0.47(+2.40%)
Nov 25, 2011 19.64 19.87 19.59 19.59 113,362 -0.05(-0.25%)
Nov 23, 2011 20.02 20.02 19.64 19.64 128,800 -0.52(-2.58%)
Nov 22, 2011 20.18 20.24 19.99 20.16 117,650 -0.08(-0.40%)
Nov 21, 2011 20.25 20.31 20.13 20.24 127,198 -0.25(-1.22%)
Nov 18, 2011 20.65 20.66 20.48 20.49 241,378 -0.06(-0.29%)
Nov 17, 2011 20.79 20.80 20.45 20.55 361,010 -0.24(-1.15%)
Nov 16, 2011 20.98 21.13 20.76 20.79 691,634 -0.39(-1.84%)
Nov 15, 2011 21.03 21.25 20.92 21.18 162,373 +0.11(+0.52%)
Nov 14, 2011 21.24 21.27 21.00 21.07 105,174 -0.25(-1.17%)
Nov 11, 2011 21.16 21.39 21.16 21.32 96,423 +0.34(+1.62%)
Nov 10, 2011 21.07 21.12 20.84 20.98 470,352 +0.17(+0.82%)
Nov 09, 2011 20.97 21.18 20.77 20.81 392,031 -0.62(-2.89%)
Nov 08, 2011 21.34 21.45 21.13 21.43 187,689 +0.14(+0.66%)
Nov 07, 2011 21.18 21.32 20.99 21.29 136,592 +0.13(+0.61%)
Nov 04, 2011 21.20 21.22 20.92 21.16 370,950 -0.20(-0.94%)
Nov 03, 2011 21.23 21.41 20.95 21.36 356,337 +0.35(+1.67%)
Nov 02, 2011 20.97 21.03 20.78 21.01 918,192 +0.32(+1.55%)
Nov 01, 2011 20.81 21.09 20.58 20.69 489,830 -0.47(-2.22%)
Oct 31, 2011 21.44 21.44 21.15 21.16 437,704 -0.44(-2.04%)
Oct 28, 2011 21.60 21.69 21.47 21.60 342,923 -0.07(-0.32%)
Oct 27, 2011 21.69 21.81 21.29 21.67 226,955 +0.45(+2.12%)
Oct 26, 2011 21.27 21.29 20.85 21.22 211,451 +0.22(+1.05%)
Oct 25, 2011 21.33 21.36 20.96 21.00 979,027 -0.40(-1.87%)
Oct 24, 2011 21.25 21.46 21.25 21.40 2,314,554 +0.09(+0.42%)
Oct 21, 2011 21.17 21.32 21.15 21.31 732,737 +0.29(+1.38%)
Oct 20, 2011 20.96 21.05 20.72 21.02 666,434 +0.00(+0.00%)
Oct 19, 2011 21.20 21.30 20.96 21.02 532,137 -0.20(-0.94%)
Oct 18, 2011 20.93 21.32 20.76 21.22 459,316 +0.28(+1.34%)
Oct 17, 2011 21.07 21.10 20.88 20.94 313,947 -0.25(-1.18%)
Oct 14, 2011 21.27 21.27 21.08 21.19 282,448 +0.20(+0.95%)
Oct 13, 2011 20.73 21.02 20.69 20.99 273,883 +0.14(+0.67%)
Oct 12, 2011 20.67 21.08 20.57 20.85 364,877 +0.37(+1.81%)
Oct 11, 2011 20.50 20.53 20.38 20.48 288,166 -0.07(-0.34%)
Oct 10, 2011 20.36 20.55 20.33 20.55 160,539 +0.49(+2.44%)
Oct 07, 2011 20.56 20.69 20.04 20.06 430,009 -0.35(-1.71%)
Oct 06, 2011 20.37 20.44 20.22 20.41 2,345,282 +0.24(+1.19%)
Oct 05, 2011 19.98 20.22 19.82 20.17 777,193 +0.18(+0.90%)
Oct 04, 2011 19.42 20.01 18.97 19.99 1,464,259 +0.36(+1.83%)
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.