US Telecommunications Ishares ETF (NY: IYZ )

23.66 -0.11 (-0.46%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 18.07 18.15 17.87 17.95 743,443 -0.02(-0.09%)
Sep 29, 2010 18.05 18.05 17.92 17.97 476,981 -0.06(-0.32%)
Sep 28, 2010 17.99 18.05 17.79 18.02 923,190 +0.04(+0.23%)
Sep 27, 2010 17.86 18.05 17.85 17.98 449,211 +0.10(+0.55%)
Sep 24, 2010 17.75 17.89 17.72 17.88 439,439 +0.29(+1.64%)
Sep 23, 2010 17.56 17.74 17.49 17.60 412,415 -0.08(-0.46%)
Sep 22, 2010 17.69 17.85 17.61 17.68 1,433,093 -0.10(-0.55%)
Sep 21, 2010 17.80 17.88 17.64 17.78 847,540 +0.03(+0.18%)
Sep 20, 2010 17.54 17.78 17.53 17.74 2,006,087 +0.28(+1.59%)
Sep 17, 2010 17.46 17.47 17.34 17.46 574,498 +0.04(+0.23%)
Sep 15, 2010 17.28 17.44 17.19 17.42 456,639 +0.13(+0.76%)
Sep 14, 2010 17.35 17.37 17.23 17.29 660,228 -0.07(-0.42%)
Sep 13, 2010 17.41 17.41 17.26 17.37 1,143,346 +0.16(+0.90%)
Sep 10, 2010 17.21 17.25 17.13 17.21 275,462 +0.03(+0.19%)
Sep 09, 2010 17.19 17.22 17.09 17.18 2,235,648 +0.14(+0.82%)
Sep 08, 2010 17.02 17.10 16.98 17.04 1,689,914 +0.09(+0.53%)
Sep 07, 2010 17.01 17.02 16.87 16.95 780,613 -0.10(-0.58%)
Sep 03, 2010 17.02 17.07 16.83 17.05 2,598,630 +0.16(+0.97%)
Sep 02, 2010 16.85 16.88 16.74 16.88 694,764 +0.09(+0.54%)
Sep 01, 2010 16.61 16.79 16.54 16.79 538,382 +0.39(+2.40%)
Aug 31, 2010 16.39 16.48 16.16 16.40 720 +0.14(+0.86%)
Aug 30, 2010 16.48 16.48 16.24 16.26 221,636 -0.20(-1.24%)
Aug 27, 2010 16.47 16.50 16.19 16.47 704,673 +0.16(+0.95%)
Aug 26, 2010 16.36 16.46 16.25 16.31 388,299 -0.02(-0.15%)
Aug 25, 2010 16.07 16.37 16.07 16.33 1,609,541 +0.12(+0.76%)
Aug 24, 2010 16.13 16.29 16.03 16.21 958,534 -0.10(-0.60%)
Aug 23, 2010 16.55 16.56 16.29 16.31 479,209 -0.11(-0.70%)
Aug 20, 2010 16.42 16.47 16.25 16.42 364,373 -0.07(-0.40%)
Aug 19, 2010 16.69 16.73 16.43 16.49 368,849 -0.29(-1.71%)
Aug 18, 2010 16.63 16.85 16.58 16.78 798,170 +0.08(+0.49%)
Aug 17, 2010 16.60 16.75 16.54 16.69 1,603,816 +0.23(+1.39%)
Aug 16, 2010 16.38 16.47 16.24 16.47 603,923 +0.07(+0.40%)
Aug 13, 2010 16.38 16.49 16.35 16.40 305,898 -0.06(-0.35%)
Aug 12, 2010 16.15 16.50 16.15 16.46 1,360,152 +0.09(+0.55%)
Aug 11, 2010 16.47 16.55 16.37 16.37 464,426 -0.43(-2.58%)
Aug 10, 2010 16.73 16.85 16.65 16.80 639,423 -0.09(-0.53%)
Aug 09, 2010 16.82 16.90 16.77 16.89 165,629 +0.12(+0.73%)
Aug 06, 2010 16.77 16.87 16.62 16.77 329,068 -0.16(-0.92%)
Aug 05, 2010 16.76 16.96 16.76 16.92 1,260,290 +0.04(+0.24%)
Aug 04, 2010 16.92 16.92 16.73 16.88 706,588 +0.06(+0.37%)
Aug 03, 2010 16.87 16.98 16.78 16.82 604,430 -0.16(-0.94%)
Aug 02, 2010 16.96 17.01 16.85 16.98 1,313,112 +0.33(+1.97%)
Jul 30, 2010 16.65 16.74 16.40 16.65 400,931 +0.03(+0.20%)
Jul 29, 2010 16.72 16.78 16.47 16.62 365,075 -0.02(-0.10%)
Jul 28, 2010 16.62 16.79 16.60 16.64 383,348 +0.02(+0.15%)
Jul 27, 2010 16.74 16.78 16.56 16.61 656,881 -0.11(-0.69%)
Jul 26, 2010 16.57 16.73 16.51 16.73 396,459 +0.22(+1.34%)
Jul 23, 2010 16.20 16.51 16.20 16.51 465,854 +0.26(+1.61%)
Jul 22, 2010 16.04 16.28 16.01 16.24 472,757 +0.38(+2.43%)
Jul 21, 2010 16.11 16.11 15.83 15.86 852,402 -0.12(-0.77%)
Jul 20, 2010 15.60 16.01 15.60 15.98 386,212 +0.20(+1.30%)
Jul 19, 2010 15.69 15.85 15.69 15.78 307,689 +0.09(+0.57%)
Jul 16, 2010 15.69 16.02 15.66 15.69 259,509 -0.31(-1.94%)
Jul 15, 2010 16.11 16.11 15.88 16.00 1,265,806 -0.06(-0.36%)
Jul 14, 2010 16.04 16.08 15.94 16.06 270,009 +0.02(+0.15%)
Jul 13, 2010 15.95 16.06 15.92 16.03 499,623 +0.26(+1.66%)
Jul 12, 2010 15.83 15.86 15.70 15.77 849,512 -0.06(-0.36%)
Jul 09, 2010 15.83 15.89 15.74 15.83 2,825,296 +0.00(+0.00%)
Jul 08, 2010 15.77 15.84 15.65 15.83 656,683 +0.21(+1.36%)
Jul 07, 2010 15.28 15.63 15.25 15.61 631,156 +0.43(+2.80%)
Jul 06, 2010 15.47 15.47 15.12 15.19 493,158 +0.00(+0.00%)
Jul 02, 2010 15.19 15.39 15.11 15.19 952,866 -0.11(-0.75%)
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.