US Telecommunications Ishares ETF (NY: IYZ )

22.63 -0.10 (-0.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.48 21.48 21.23 21.30 1,037,405 -0.02(-0.08%)
Oct 26, 2012 21.21 21.32 21.32 21.32 208,048 +0.10(+0.45%)
Oct 25, 2012 21.43 21.48 21.16 21.23 490,823 -0.12(-0.57%)
Oct 24, 2012 21.36 21.43 21.23 21.35 929,555 +0.01(+0.04%)
Oct 23, 2012 21.31 21.50 21.14 21.34 1,976,136 -0.41(-1.89%)
Oct 19, 2012 22.16 22.16 21.72 21.75 282,027 -0.40(-1.81%)
Oct 18, 2012 22.09 22.34 22.09 22.15 393,637 +0.03(+0.12%)
Oct 17, 2012 22.01 22.16 21.98 22.12 181,911 +0.14(+0.63%)
Oct 16, 2012 22.11 22.11 21.93 21.98 284,575 +0.10(+0.48%)
Oct 15, 2012 22.05 22.05 21.84 21.88 300,258 -0.07(-0.32%)
Oct 12, 2012 22.10 22.12 21.90 21.95 362,672 -0.12(-0.55%)
Oct 11, 2012 22.25 22.34 22.01 22.07 202,824 +0.05(+0.24%)
Oct 10, 2012 22.04 22.11 21.91 22.02 354,055 -0.01(-0.04%)
Oct 09, 2012 22.38 22.39 22.01 22.03 734,771 -0.34(-1.52%)
Oct 08, 2012 22.43 22.46 22.31 22.37 811,435 -0.10(-0.47%)
Oct 05, 2012 22.39 22.60 22.39 22.47 1,553,826 +0.14(+0.63%)
Oct 04, 2012 22.25 22.33 22.10 22.33 512,142 +0.16(+0.71%)
Oct 03, 2012 22.31 22.31 21.95 22.18 420,134 -0.09(-0.39%)
Oct 02, 2012 22.25 22.41 22.18 22.26 473,520 +0.10(+0.43%)
Oct 01, 2012 22.36 22.43 22.12 22.17 1,287,930 -0.10(-0.47%)
Sep 28, 2012 22.39 22.46 22.24 22.27 644,327 -0.19(-0.85%)
Sep 27, 2012 22.43 22.53 22.32 22.46 339,140 +0.17(+0.74%)
Sep 26, 2012 22.46 22.46 22.19 22.30 1,353,557 -0.03(-0.16%)
Sep 25, 2012 22.68 22.71 22.32 22.33 463,394 -0.24(-1.05%)
Sep 24, 2012 22.54 22.69 22.41 22.57 1,215,503 -0.10(-0.42%)
Sep 21, 2012 22.54 22.77 22.51 22.67 1,141,489 +0.26(+1.16%)
Sep 20, 2012 22.21 22.47 22.17 22.41 585,584 +0.11(+0.47%)
Sep 19, 2012 22.08 22.39 22.03 22.30 881,578 +0.22(+0.98%)
Sep 18, 2012 21.93 22.08 21.90 22.08 393,837 +0.09(+0.39%)
Sep 17, 2012 21.89 22.00 21.86 22.00 759,114 +0.04(+0.20%)
Sep 14, 2012 22.12 22.18 21.86 21.95 895,941 -0.16(-0.71%)
Sep 13, 2012 21.86 22.20 21.82 22.11 322,416 +0.23(+1.07%)
Sep 12, 2012 21.73 21.88 21.70 21.88 454,367 +0.25(+1.16%)
Sep 11, 2012 21.54 21.68 21.53 21.62 258,981 +0.10(+0.44%)
Sep 10, 2012 21.55 21.70 21.50 21.53 230,832 +0.02(+0.08%)
Sep 07, 2012 21.53 21.53 21.35 21.51 859,337 +0.04(+0.20%)
Sep 06, 2012 21.23 21.54 21.23 21.47 177,262 +0.31(+1.48%)
Sep 05, 2012 21.08 21.22 21.03 21.16 690,152 +0.11(+0.54%)
Sep 04, 2012 20.84 21.11 20.71 21.04 1,597,291 +0.14(+0.66%)
Aug 31, 2012 20.97 21.00 20.77 20.90 854,884 +0.05(+0.25%)
Aug 30, 2012 20.86 20.92 20.79 20.85 357,366 -0.14(-0.66%)
Aug 29, 2012 20.83 21.07 20.83 20.99 246,284 +0.16(+0.75%)
Aug 27, 2012 21.00 21.09 20.80 20.83 486,155 -0.07(-0.33%)
Aug 24, 2012 20.68 20.96 20.60 20.90 394,203 +0.22(+1.05%)
Aug 23, 2012 20.81 20.88 20.64 20.69 755,812 -0.14(-0.67%)
Aug 22, 2012 20.99 21.04 20.77 20.83 908,447 -0.22(-1.03%)
Aug 21, 2012 21.16 21.34 21.03 21.04 1,648,417 -0.13(-0.61%)
Aug 20, 2012 21.33 21.34 21.07 21.17 218,707 -0.15(-0.69%)
Aug 17, 2012 21.22 21.35 21.16 21.32 884,998 +0.12(+0.57%)
Aug 16, 2012 21.38 21.38 21.04 21.20 573,365 -0.16(-0.73%)
Aug 15, 2012 21.12 21.36 20.99 21.36 368,396 +0.25(+1.19%)
Aug 14, 2012 21.14 21.14 20.94 21.10 863,572 +0.08(+0.37%)
Aug 13, 2012 21.11 21.14 20.96 21.03 1,487,429 -0.02(-0.08%)
Aug 10, 2012 20.76 21.05 20.76 21.04 127,115 +0.19(+0.92%)
Aug 09, 2012 20.70 20.91 20.64 20.85 534,490 +0.09(+0.42%)
Aug 08, 2012 20.57 20.77 20.50 20.77 909,810 +0.18(+0.89%)
Aug 07, 2012 20.70 20.70 20.47 20.58 1,023,247 -0.12(-0.59%)
Aug 06, 2012 20.64 20.82 20.56 20.70 516,086 +0.17(+0.85%)
Aug 03, 2012 20.87 20.87 20.50 20.53 265,054 +0.03(+0.17%)
Aug 02, 2012 20.55 20.64 20.34 20.50 442,430 -0.15(-0.71%)
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.