US Telecommunications Ishares ETF (NY: IYZ )

33.56 USD +0.50 (+1.51%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.13 16.25 15.79 15.94 730,136 +0.32(+2.05%)
Mar 30, 2009 16.00 16.06 15.53 15.62 685,934 -0.99(-5.96%)
Mar 26, 2009 16.13 16.61 15.96 16.61 699,189 +0.49(+3.04%)
Mar 25, 2009 16.30 16.39 15.68 16.12 714,103 -0.10(-0.62%)
Mar 24, 2009 16.51 16.63 16.19 16.22 436,680 -0.32(-1.93%)
Mar 23, 2009 16.16 16.60 16.11 16.54 1,323,835 +0.95(+6.09%)
Mar 20, 2009 15.94 16.05 15.52 15.59 1,017,225 -0.29(-1.83%)
Mar 19, 2009 16.21 16.21 15.75 15.88 1,335,514 -0.10(-0.63%)
Mar 18, 2009 15.39 16.21 15.39 15.98 1,773,219 +0.49(+3.16%)
Mar 17, 2009 15.16 15.53 14.97 15.49 926,641 +0.41(+2.72%)
Mar 16, 2009 15.57 15.67 15.06 15.08 865,431 -0.30(-1.95%)
Mar 13, 2009 15.31 15.41 14.88 15.38 0 +0.29(+1.92%)
Mar 12, 2009 14.31 15.11 14.31 15.09 572,229 +0.68(+4.69%)
Mar 11, 2009 14.59 14.66 14.31 14.41 564,763 +0.15(+1.08%)
Mar 10, 2009 13.69 14.29 13.59 14.26 604,049 +0.81(+6.02%)
Mar 09, 2009 13.59 13.90 13.39 13.45 801,855 -0.46(-3.31%)
Mar 06, 2009 14.11 14.34 13.40 13.91 0 -0.14(-1.00%)
Mar 05, 2009 14.48 14.48 13.89 14.05 784,614 -0.43(-2.97%)
Mar 04, 2009 14.66 14.75 14.12 14.48 484,761 +0.10(+0.70%)
Mar 02, 2009 14.79 14.87 14.23 14.38 1,725,248 -0.72(-4.77%)
Feb 27, 2009 14.92 15.30 14.80 15.10 0 +0.01(+0.07%)
Feb 26, 2009 15.46 15.54 15.02 15.09 259,979 -0.22(-1.44%)
Feb 25, 2009 15.17 15.57 14.90 15.31 148,236 -0.01(-0.07%)
Feb 24, 2009 14.74 15.38 14.58 15.32 545,048 +0.60(+4.08%)
Feb 23, 2009 15.21 15.34 14.60 14.72 469,744 -0.36(-2.39%)
Feb 20, 2009 14.66 15.17 14.64 15.08 395,464 +0.18(+1.21%)
Feb 19, 2009 15.04 15.38 14.90 14.90 529,547 +0.11(+0.74%)
Feb 18, 2009 15.27 15.27 14.65 14.79 505,206 -0.34(-2.25%)
Feb 17, 2009 15.19 15.47 15.00 15.13 316,177 -0.60(-3.81%)
Feb 13, 2009 15.64 16.01 15.64 15.73 236,600 +0.12(+0.77%)
Feb 12, 2009 15.29 15.65 15.15 15.61 400,020 +0.08(+0.52%)
Feb 11, 2009 15.71 15.73 15.38 15.53 321,337 -0.07(-0.45%)
Feb 10, 2009 16.10 16.28 15.45 15.60 448,273 -0.57(-3.53%)
Feb 09, 2009 16.20 16.29 16.07 16.17 172,589 +0.03(+0.19%)
Feb 06, 2009 15.65 16.24 15.65 16.14 286,457 +0.51(+3.26%)
Feb 05, 2009 15.44 15.83 15.38 15.63 288,344 +0.11(+0.71%)
Feb 04, 2009 16.00 16.12 15.48 15.52 660,319 -0.31(-1.96%)
Feb 03, 2009 15.68 15.94 15.53 15.83 361,178 +0.19(+1.21%)
Feb 02, 2009 15.38 15.76 15.21 15.64 230,123 +0.26(+1.69%)
Jan 30, 2009 15.74 15.93 15.35 15.38 0 -0.40(-2.53%)
Jan 29, 2009 16.22 16.22 15.69 15.78 227,233 -0.69(-4.19%)
Jan 28, 2009 16.12 16.50 16.00 16.47 890,183 +0.39(+2.43%)
Jan 27, 2009 16.24 16.30 15.88 16.08 493,796 -0.22(-1.35%)
Jan 26, 2009 15.95 16.52 15.94 16.30 598,015 +0.27(+1.68%)
Jan 23, 2009 15.33 16.14 15.25 16.03 207,162 +0.33(+2.10%)
Jan 22, 2009 15.56 15.93 15.39 15.70 237,206 -0.12(-0.76%)
Jan 21, 2009 15.42 15.86 15.23 15.82 308,205 +0.56(+3.67%)
Jan 20, 2009 15.78 15.79 15.20 15.26 860,318 -0.54(-3.42%)
Jan 16, 2009 15.97 16.09 15.50 15.80 292,118 +0.06(+0.38%)
Jan 15, 2009 15.69 15.92 15.05 15.74 513,228 -0.08(-0.51%)
Jan 14, 2009 16.18 16.23 15.71 15.82 238,912 -0.66(-4.00%)
Jan 13, 2009 16.31 16.51 16.23 16.48 750,055 +0.07(+0.43%)
Jan 12, 2009 17.16 17.16 16.30 16.41 248,068 -0.70(-4.09%)
Jan 09, 2009 17.74 17.74 17.00 17.11 243,093 -0.35(-2.00%)
Jan 08, 2009 16.71 17.49 16.71 17.46 464,082 +0.57(+3.37%)
Jan 07, 2009 16.79 17.13 16.74 16.89 219,506 -0.24(-1.40%)
Jan 06, 2009 16.98 17.20 16.79 17.13 662,324 +0.33(+1.96%)
Jan 05, 2009 16.72 16.80 16.44 16.80 450,609 -0.20(-1.18%)
Jan 02, 2009 16.59 17.05 16.34 17.00 0 +0.52(+3.16%)
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.