US Telecommunications Ishares ETF (NY: IYZ )

23.09 -0.34 (-1.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.60 17.87 17.60 17.87 353,644 +0.67(+3.90%)
Nov 29, 2011 17.08 17.28 17.07 17.20 186,053 +0.19(+1.10%)
Nov 28, 2011 17.04 17.16 16.91 17.02 164,162 +0.40(+2.40%)
Nov 25, 2011 16.66 16.85 16.62 16.62 133,646 -0.04(-0.25%)
Nov 23, 2011 16.98 16.98 16.66 16.66 151,846 -0.44(-2.58%)
Nov 22, 2011 17.12 17.17 16.96 17.10 138,701 -0.07(-0.40%)
Nov 21, 2011 17.18 17.23 17.07 17.17 149,957 -0.21(-1.22%)
Nov 18, 2011 17.52 17.52 17.37 17.38 284,568 -0.05(-0.29%)
Nov 17, 2011 17.63 17.64 17.35 17.43 425,606 -0.20(-1.15%)
Nov 16, 2011 17.80 17.92 17.61 17.63 815,390 -0.33(-1.84%)
Nov 15, 2011 17.84 18.02 17.74 17.97 191,426 +0.09(+0.52%)
Nov 14, 2011 18.02 18.04 17.81 17.87 123,993 -0.21(-1.17%)
Nov 11, 2011 17.95 18.14 17.95 18.08 113,676 +0.29(+1.62%)
Nov 10, 2011 17.87 17.91 17.68 17.80 554,513 +0.14(+0.82%)
Nov 09, 2011 17.79 17.97 17.62 17.65 462,178 -0.53(-2.89%)
Nov 08, 2011 18.10 18.19 17.92 18.18 221,272 +0.12(+0.66%)
Nov 07, 2011 17.97 18.08 17.80 18.06 161,032 +0.11(+0.61%)
Nov 04, 2011 17.98 18.00 17.74 17.95 437,325 -0.17(-0.94%)
Nov 03, 2011 18.01 18.16 17.77 18.12 420,097 +0.30(+1.67%)
Nov 02, 2011 17.79 17.84 17.62 17.82 1,082,487 +0.27(+1.55%)
Nov 01, 2011 17.65 17.89 17.46 17.55 577,476 -0.40(-2.22%)
Oct 31, 2011 18.19 18.19 17.94 17.95 516,023 -0.37(-2.04%)
Oct 28, 2011 18.32 18.40 18.21 18.32 404,283 -0.06(-0.32%)
Oct 27, 2011 18.40 18.50 18.06 18.38 267,564 +0.38(+2.12%)
Oct 26, 2011 18.04 18.06 17.69 18.00 249,286 +0.19(+1.05%)
Oct 25, 2011 18.09 18.12 17.78 17.81 1,154,207 -0.34(-1.87%)
Oct 24, 2011 18.02 18.20 18.02 18.15 2,728,704 +0.08(+0.42%)
Oct 21, 2011 17.96 18.08 17.94 18.08 863,848 +0.25(+1.38%)
Oct 20, 2011 17.78 17.86 17.58 17.83 785,681 +0.00(+0.00%)
Oct 19, 2011 17.98 18.07 17.78 17.83 627,354 -0.17(-0.94%)
Oct 18, 2011 17.75 18.08 17.61 18.00 541,502 +0.24(+1.34%)
Oct 17, 2011 17.87 17.90 17.71 17.76 370,122 -0.21(-1.18%)
Oct 14, 2011 18.04 18.04 17.88 17.97 332,987 +0.17(+0.95%)
Oct 13, 2011 17.58 17.83 17.55 17.80 322,889 +0.12(+0.67%)
Oct 12, 2011 17.53 17.88 17.45 17.69 430,165 +0.31(+1.81%)
Oct 11, 2011 17.39 17.41 17.29 17.37 339,728 -0.06(-0.34%)
Oct 10, 2011 17.27 17.43 17.24 17.43 189,264 +0.42(+2.44%)
Oct 07, 2011 17.44 17.55 17.00 17.02 506,951 -0.30(-1.71%)
Oct 06, 2011 17.28 17.34 17.15 17.31 2,764,931 +0.20(+1.19%)
Oct 05, 2011 16.95 17.15 16.81 17.11 916,258 +0.15(+0.90%)
Oct 04, 2011 16.47 16.97 16.09 16.96 1,726,263 +0.31(+1.83%)
Oct 03, 2011 17.25 17.41 16.65 16.65 1,512,121 -0.64(-3.73%)
Sep 30, 2011 17.47 17.60 17.30 17.30 269,649 -0.30(-1.69%)
Sep 29, 2011 17.76 17.81 17.32 17.59 286,045 +0.09(+0.53%)
Sep 28, 2011 17.76 17.87 17.49 17.50 519,907 -0.24(-1.34%)
Sep 27, 2011 17.86 18.03 17.66 17.74 2,403,777 +0.20(+1.16%)
Sep 26, 2011 17.36 17.56 17.30 17.53 1,312,326 +0.24(+1.37%)
Sep 23, 2011 17.13 17.33 17.05 17.30 1,021,077 +0.12(+0.67%)
Sep 22, 2011 17.24 17.37 16.94 17.18 2,534,648 -0.49(-2.76%)
Sep 21, 2011 18.22 18.30 17.67 17.67 334,261 -0.55(-3.05%)
Sep 20, 2011 18.35 18.58 18.22 18.22 283,851 -0.06(-0.32%)
Sep 19, 2011 18.16 18.36 18.07 18.28 411,016 -0.16(-0.87%)
Sep 16, 2011 18.50 18.58 18.32 18.44 277,266 +0.05(+0.27%)
Sep 15, 2011 18.42 18.47 18.26 18.39 189,908 +0.12(+0.64%)
Sep 14, 2011 18.14 18.46 17.84 18.27 652,209 +0.24(+1.31%)
Sep 13, 2011 17.74 18.09 17.73 18.04 326,011 +0.24(+1.32%)
Sep 12, 2011 17.59 17.80 17.48 17.80 453,367 +0.00(+0.00%)
Sep 09, 2011 18.00 18.03 17.71 17.80 280,322 -0.36(-1.99%)
Sep 08, 2011 18.20 18.35 18.13 18.16 344,036 -0.17(-0.92%)
Sep 07, 2011 18.17 18.37 18.13 18.33 287,847 +0.35(+1.96%)
Sep 06, 2011 17.82 18.13 17.71 17.98 670,931 -0.24(-1.34%)
Sep 02, 2011 18.37 18.45 18.17 18.22 458,933 -0.42(-2.26%)
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.