US Telecommunications Ishares ETF (NY: IYZ )

23.43 +0.05 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.67 14.67 14.27 14.31 1,041,585 -0.26(-1.77%)
Jun 29, 2009 14.46 14.61 14.35 14.57 455,493 +0.17(+1.17%)
Jun 26, 2009 14.38 14.45 14.26 14.40 215,414 -0.01(-0.06%)
Jun 25, 2009 14.22 14.41 14.21 14.41 459,890 +0.23(+1.59%)
Jun 24, 2009 14.30 14.33 14.11 14.18 925,320 -0.10(-0.68%)
Jun 23, 2009 14.20 14.35 14.18 14.28 486,160 +0.10(+0.68%)
Jun 22, 2009 14.07 14.22 14.07 14.18 1,273,165 -0.06(-0.40%)
Jun 19, 2009 14.56 14.57 14.21 14.24 1,070,110 -0.21(-1.45%)
Jun 18, 2009 14.47 14.53 14.39 14.45 495,756 +0.02(+0.17%)
Jun 17, 2009 14.48 14.55 14.31 14.42 475,897 -0.04(-0.28%)
Jun 16, 2009 14.67 14.77 14.43 14.46 240,306 -0.16(-1.10%)
Jun 15, 2009 14.74 14.75 14.54 14.63 254,218 -0.26(-1.73%)
Jun 12, 2009 14.71 14.91 14.67 14.88 824,616 +0.08(+0.54%)
Jun 11, 2009 14.48 15.00 14.48 14.80 586,103 +0.28(+1.94%)
Jun 10, 2009 14.45 14.52 14.26 14.52 428,411 +0.18(+1.23%)
Jun 09, 2009 14.32 14.40 14.23 14.34 408,255 +0.05(+0.34%)
Jun 08, 2009 14.27 14.39 14.14 14.30 642,980 -0.14(-1.00%)
Jun 05, 2009 14.76 14.76 14.43 14.44 873,033 -0.05(-0.33%)
Jun 04, 2009 14.45 14.57 14.41 14.49 647,707 +0.09(+0.61%)
Jun 03, 2009 14.50 14.61 14.27 14.40 1,519,862 -0.22(-1.49%)
Jun 02, 2009 14.55 14.71 14.54 14.62 2,396,699 +0.07(+0.50%)
Jun 01, 2009 14.53 14.79 14.51 14.55 716,814 +0.19(+1.35%)
May 29, 2009 14.41 14.41 14.14 14.35 783,424 +0.08(+0.56%)
May 28, 2009 14.24 14.38 13.93 14.27 574,791 +0.16(+1.14%)
May 27, 2009 14.24 14.37 14.09 14.11 571,904 -0.21(-1.46%)
May 26, 2009 13.73 14.33 13.73 14.32 1,135,374 +0.64(+4.71%)
May 22, 2009 14.01 14.01 13.68 13.68 396,468 -0.23(-1.68%)
May 21, 2009 14.17 14.19 13.76 13.91 938,777 -0.41(-2.87%)
May 20, 2009 14.50 14.60 14.30 14.32 1,068,001 -0.01(-0.06%)
May 19, 2009 14.43 14.47 14.26 14.33 609,355 -0.03(-0.22%)
May 18, 2009 14.12 14.38 14.12 14.36 683,544 +0.27(+1.88%)
May 15, 2009 14.22 14.29 13.91 14.09 940,098 -0.12(-0.85%)
May 14, 2009 14.04 14.33 13.99 14.22 753,325 +0.14(+0.97%)
May 13, 2009 14.38 14.47 14.07 14.08 733,833 -0.54(-3.69%)
May 12, 2009 14.63 14.85 14.46 14.62 435,681 -0.02(-0.16%)
May 11, 2009 14.59 14.74 14.56 14.64 666,512 -0.12(-0.82%)
May 08, 2009 14.64 14.82 14.51 14.76 723,540 +0.26(+1.78%)
May 07, 2009 14.85 15.12 14.39 14.51 572,509 -0.36(-2.44%)
May 06, 2009 14.91 14.92 14.56 14.87 790,850 +0.18(+1.20%)
May 05, 2009 14.47 14.69 14.47 14.69 570,760 +0.07(+0.50%)
May 04, 2009 14.21 14.62 14.21 14.62 962,780 +0.47(+3.30%)
May 01, 2009 13.84 14.15 13.77 14.15 416,576 +0.30(+2.15%)
Apr 30, 2009 14.27 14.27 13.79 13.85 586,591 +0.09(+0.64%)
Apr 29, 2009 13.72 13.90 13.60 13.77 777,100 +0.23(+1.72%)
Apr 28, 2009 13.44 13.70 13.31 13.53 853,070 +0.02(+0.12%)
Apr 27, 2009 13.41 13.72 13.34 13.52 695,800 +0.01(+0.06%)
Apr 24, 2009 13.56 13.62 13.39 13.51 938,631 +0.12(+0.90%)
Apr 23, 2009 13.51 13.51 13.13 13.39 626,291 +0.02(+0.12%)
Apr 22, 2009 13.18 13.64 13.18 13.37 910,600 +0.04(+0.30%)
Apr 21, 2009 12.97 13.34 12.97 13.33 1,033,199 +0.33(+2.54%)
Apr 20, 2009 13.29 13.58 13.00 13.00 2,131,735 -0.66(-4.83%)
Apr 17, 2009 13.67 13.79 13.56 13.66 410,177 -0.01(-0.06%)
Apr 16, 2009 13.75 13.77 13.46 13.67 412,359 +0.10(+0.71%)
Apr 15, 2009 13.34 13.57 13.34 13.57 387,326 +0.17(+1.26%)
Apr 14, 2009 13.64 13.65 13.34 13.40 507,789 -0.38(-2.74%)
Apr 13, 2009 13.81 13.85 13.52 13.78 634,089 -0.02(-0.12%)
Apr 09, 2009 13.81 13.86 13.57 13.80 461,259 +0.39(+2.94%)
Apr 08, 2009 13.52 13.60 13.27 13.40 456,986 -0.05(-0.36%)
Apr 07, 2009 13.61 13.64 13.39 13.45 565,868 -0.48(-3.46%)
Apr 06, 2009 13.77 13.93 13.55 13.93 1,203,329 +0.07(+0.52%)
Apr 03, 2009 13.85 13.95 13.70 13.86 1,690,272 +0.09(+0.64%)
Apr 02, 2009 13.58 13.96 13.48 13.77 1,808,433 +0.47(+3.57%)
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.