US Telecommunications Ishares ETF (NY: IYZ )

31.04 USD +0.77 (+2.54%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.48 22.60 22.20 22.39 326,436 +0.11(+0.49%)
Aug 30, 2011 22.07 22.40 22.00 22.28 398,299 +0.14(+0.63%)
Aug 29, 2011 21.82 22.15 21.77 22.14 192,674 +0.59(+2.74%)
Aug 26, 2011 21.16 21.60 20.89 21.55 209,599 +0.18(+0.84%)
Aug 25, 2011 21.79 21.91 21.29 21.37 439,679 -0.48(-2.20%)
Aug 24, 2011 21.53 21.90 21.49 21.85 474,554 +0.30(+1.39%)
Aug 23, 2011 20.95 21.56 20.86 21.55 202,581 +0.76(+3.66%)
Aug 22, 2011 21.30 21.30 20.74 20.79 252,489 -0.06(-0.29%)
Aug 19, 2011 20.95 21.42 20.78 20.85 384,159 -0.31(-1.47%)
Aug 18, 2011 21.57 21.58 20.98 21.16 287,772 -0.87(-3.95%)
Aug 17, 2011 21.88 22.15 21.85 22.03 403,789 +0.27(+1.24%)
Aug 16, 2011 21.79 21.96 21.58 21.76 326,097 -0.12(-0.55%)
Aug 15, 2011 21.49 21.91 21.42 21.88 270,128 +0.64(+3.01%)
Aug 12, 2011 21.49 21.49 21.11 21.24 305,274 +0.09(+0.43%)
Aug 11, 2011 20.51 21.38 20.46 21.15 607,178 +0.69(+3.37%)
Aug 10, 2011 20.68 21.08 20.44 20.46 1,337,163 -0.66(-3.13%)
Aug 09, 2011 21.59 21.12 19.85 21.12 767,765 +1.16(+5.81%)
Aug 08, 2011 20.78 21.12 19.96 19.96 983,168 -1.60(-7.42%)
Aug 05, 2011 21.92 22.07 20.99 21.56 785,300 -0.17(-0.78%)
Aug 04, 2011 22.58 22.60 21.72 21.73 884,417 -1.21(-5.27%)
Aug 03, 2011 22.72 22.96 22.32 22.94 1,400,109 +0.27(+1.19%)
Aug 02, 2011 23.30 23.30 22.65 22.67 1,768,851 -0.86(-3.65%)
Aug 01, 2011 23.80 23.92 23.31 23.53 1,553,959 +0.10(+0.43%)
Jul 29, 2011 23.23 23.59 23.13 23.43 541,834 -0.13(-0.55%)
Jul 28, 2011 23.66 23.85 23.48 23.56 475,494 -0.27(-1.13%)
Jul 27, 2011 24.10 24.13 23.79 23.83 432,604 -0.35(-1.45%)
Jul 26, 2011 24.21 24.28 24.14 24.18 402,611 -0.05(-0.21%)
Jul 25, 2011 24.29 24.40 24.19 24.23 672,600 -0.31(-1.26%)
Jul 22, 2011 24.46 24.55 24.45 24.54 419,613 +0.03(+0.12%)
Jul 21, 2011 24.35 24.64 24.35 24.51 446,388 +0.24(+0.99%)
Jul 20, 2011 24.41 24.41 24.18 24.27 210,151 -0.08(-0.33%)
Jul 19, 2011 24.14 24.35 24.14 24.35 2,510,944 +0.27(+1.12%)
Jul 18, 2011 24.43 24.43 23.93 24.08 738,780 -0.42(-1.71%)
Jul 15, 2011 24.54 24.64 24.32 24.50 323,286 +0.02(+0.08%)
Jul 14, 2011 24.96 25.03 24.42 24.48 592,927 -0.41(-1.65%)
Jul 13, 2011 24.84 25.08 24.82 24.89 1,076,943 +0.11(+0.44%)
Jul 12, 2011 24.84 25.02 24.77 24.78 1,082,938 -0.10(-0.41%)
Jul 11, 2011 25.10 25.10 24.84 24.88 556,972 -0.42(-1.65%)
Jul 08, 2011 25.29 25.32 25.14 25.30 418,867 -0.17(-0.67%)
Jul 07, 2011 25.58 25.58 25.44 25.47 334,673 +0.12(+0.47%)
Jul 06, 2011 25.19 25.40 25.14 25.35 403,554 +0.09(+0.36%)
Jul 05, 2011 25.31 25.39 25.16 25.26 745,379 -0.05(-0.20%)
Jul 01, 2011 24.70 25.34 24.67 25.31 1,150,042 +0.41(+1.65%)
Jun 30, 2011 24.90 24.94 24.80 24.90 407,042 +0.11(+0.44%)
Jun 29, 2011 24.75 24.83 24.70 24.79 538,340 +0.11(+0.45%)
Jun 28, 2011 24.49 24.69 24.43 24.68 652,519 +0.22(+0.90%)
Jun 27, 2011 24.28 24.50 24.11 24.46 129,611 +0.23(+0.95%)
Jun 24, 2011 24.43 24.49 24.19 24.23 361,432 -0.33(-1.34%)
Jun 23, 2011 24.32 24.56 24.12 24.56 1,032,068 +0.07(+0.29%)
Jun 22, 2011 24.61 24.69 24.49 24.49 188,679 -0.13(-0.53%)
Jun 21, 2011 24.36 24.66 24.33 24.62 1,862,042 +0.36(+1.48%)
Jun 20, 2011 24.25 24.27 24.19 24.26 169,467 +0.12(+0.50%)
Jun 17, 2011 24.19 24.25 24.05 24.14 375,254 +0.09(+0.37%)
Jun 16, 2011 24.06 24.14 23.94 24.05 343,023 -0.01(-0.04%)
Jun 15, 2011 24.21 24.35 24.02 24.06 264,968 -0.33(-1.35%)
Jun 14, 2011 24.33 24.47 24.30 24.39 1,403,786 +0.23(+0.95%)
Jun 13, 2011 24.18 24.28 24.04 24.16 602,597 +0.05(+0.21%)
Jun 10, 2011 24.37 24.38 24.10 24.11 524,092 -0.31(-1.27%)
Jun 09, 2011 24.42 24.49 24.23 24.42 475,021 +0.10(+0.41%)
Jun 08, 2011 24.42 24.48 24.28 24.32 392,940 -0.13(-0.53%)
Jun 07, 2011 24.54 24.64 24.42 24.45 596,514 -0.08(-0.33%)
Jun 06, 2011 24.84 24.84 24.52 24.53 532,516 -0.28(-1.13%)
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.