US Telecommunications Ishares ETF (NY: IYZ )

33.85 USD +0.15 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 20.34 20.44 20.03 20.34 328,268 +0.04(+0.20%)
Jul 29, 2010 20.42 20.49 20.12 20.30 298,910 -0.02(-0.10%)
Jul 28, 2010 20.30 20.51 20.27 20.32 313,871 +0.03(+0.15%)
Jul 27, 2010 20.44 20.50 20.23 20.29 537,830 -0.14(-0.69%)
Jul 26, 2010 20.24 20.43 20.16 20.43 324,606 +0.27(+1.34%)
Jul 23, 2010 19.78 20.17 19.78 20.16 381,424 +0.32(+1.61%)
Jul 22, 2010 19.59 19.88 19.55 19.84 387,076 +0.47(+2.43%)
Jul 21, 2010 19.68 19.68 19.33 19.37 697,915 -0.15(-0.77%)
Jul 20, 2010 19.05 19.55 19.05 19.52 316,216 +0.25(+1.30%)
Jul 19, 2010 19.16 19.36 19.16 19.27 251,925 +0.11(+0.57%)
Jul 16, 2010 19.16 19.56 19.13 19.16 212,477 -0.38(-1.94%)
Jul 15, 2010 19.67 19.67 19.40 19.54 1,036,395 -0.07(-0.36%)
Jul 14, 2010 19.59 19.64 19.47 19.61 221,074 +0.03(+0.15%)
Jul 13, 2010 19.48 19.62 19.45 19.58 409,073 +0.32(+1.66%)
Jul 12, 2010 19.33 19.37 19.17 19.26 695,549 -0.07(-0.36%)
Jul 09, 2010 19.33 19.41 19.22 19.33 2,313,247 +0.00(+0.00%)
Jul 08, 2010 19.26 19.35 19.12 19.33 537,668 +0.26(+1.36%)
Jul 07, 2010 18.66 19.09 18.62 19.07 516,767 +0.52(+2.80%)
Jul 06, 2010 18.89 18.89 18.47 18.55 403,780 +0.00(+0.00%)
Jul 02, 2010 18.55 18.80 18.45 18.55 780,171 -0.14(-0.75%)
Jul 01, 2010 18.65 18.75 18.36 18.69 958,509 +0.03(+0.16%)
Jun 30, 2010 18.80 18.96 18.63 18.66 588,478 -0.23(-1.22%)
Jun 29, 2010 19.22 19.22 18.79 18.89 864,608 -0.34(-1.77%)
Jun 25, 2010 19.23 19.36 19.12 19.23 478,747 -0.02(-0.10%)
Jun 24, 2010 19.56 19.57 19.22 19.25 492,102 -0.53(-2.68%)
Jun 23, 2010 19.62 19.86 19.58 19.78 457,980 +0.19(+0.97%)
Jun 22, 2010 19.80 19.99 19.59 19.59 371,463 -0.26(-1.31%)
Jun 21, 2010 20.29 20.29 19.77 19.85 323,240 -0.12(-0.60%)
Jun 18, 2010 19.97 20.14 19.95 19.97 388,208 -0.10(-0.50%)
Jun 17, 2010 20.18 20.18 19.79 20.07 479,197 +0.00(+0.00%)
Jun 16, 2010 20.04 20.09 19.89 20.07 698,470 +0.01(+0.05%)
Jun 15, 2010 19.94 20.08 19.76 20.06 913,377 +0.35(+1.78%)
Jun 14, 2010 19.82 19.99 19.70 19.71 420,914 -0.01(-0.05%)
Jun 11, 2010 19.26 19.72 19.26 19.72 518,570 +0.19(+0.97%)
Jun 10, 2010 19.38 19.53 19.28 19.53 400,868 +0.46(+2.44%)
Jun 09, 2010 19.25 19.36 18.99 19.07 435,623 +0.04(+0.18%)
Jun 08, 2010 19.06 19.06 18.75 19.03 564,808 +0.11(+0.58%)
Jun 07, 2010 19.27 19.43 18.92 18.92 347,451 -0.30(-1.56%)
Jun 04, 2010 19.22 19.62 19.16 19.22 350,474 -0.53(-2.68%)
Jun 03, 2010 19.80 19.82 19.60 19.75 381,962 +0.03(+0.15%)
Jun 02, 2010 19.34 19.72 19.21 19.72 985,876 +0.57(+2.98%)
Jun 01, 2010 19.56 19.69 19.15 19.15 654,405 -0.45(-2.30%)
May 28, 2010 19.60 19.86 19.56 19.60 378,828 -0.19(-0.96%)
May 27, 2010 19.49 19.80 19.40 19.79 185,902 +0.61(+3.18%)
May 26, 2010 19.43 19.52 19.08 19.18 738,732 -0.16(-0.83%)
May 25, 2010 18.80 19.35 18.64 19.34 1,222,507 +0.10(+0.52%)
May 24, 2010 19.25 19.48 19.14 19.24 243,365 +0.02(+0.10%)
May 21, 2010 18.90 19.24 18.72 19.22 1,382,724 +0.15(+0.79%)
May 20, 2010 19.13 19.37 19.05 19.07 1,349,376 -0.75(-3.78%)
May 19, 2010 19.80 19.95 19.57 19.82 468,857 -0.09(-0.45%)
May 18, 2010 20.23 20.34 19.83 19.91 360,160 -0.15(-0.75%)
May 17, 2010 19.93 20.09 19.68 20.06 458,410 +0.17(+0.85%)
May 14, 2010 19.89 20.09 19.70 19.89 705,607 -0.31(-1.53%)
May 13, 2010 20.13 20.33 20.03 20.20 606,869 +0.07(+0.35%)
May 12, 2010 19.68 20.14 19.68 20.13 797,715 +0.48(+2.44%)
May 11, 2010 19.76 19.89 19.63 19.65 389,604 +0.10(+0.51%)
May 10, 2010 19.47 19.56 19.38 19.55 1,226,233 +0.61(+3.22%)
May 07, 2010 19.24 19.51 18.78 18.94 563,734 +2.31(+13.89%)
May 06, 2010 19.96 20.10 16.28 16.63 1,018,319 -3.36(-16.81%)
May 05, 2010 20.05 20.13 19.99 19.99 585,876 -0.14(-0.70%)
May 04, 2010 20.50 20.52 20.02 20.13 558,979 -0.53(-2.57%)
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.