US Telecommunications Ishares ETF (NY: IYZ )

23.05 -0.04 (-0.19%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 24.16 24.18 23.90 23.94 213,703 -0.21(-0.89%)
Aug 29, 2013 23.97 24.28 23.97 24.16 563,924 +0.22(+0.93%)
Aug 28, 2013 23.91 24.00 23.89 23.93 162,283 +0.00(+0.00%)
Aug 27, 2013 23.81 24.16 23.81 23.93 269,529 -0.28(-1.14%)
Aug 26, 2013 24.32 24.42 24.13 24.21 353,707 -0.11(-0.44%)
Aug 23, 2013 24.17 24.34 24.09 24.32 224,826 +0.24(+1.00%)
Aug 22, 2013 24.03 24.11 23.90 24.08 267,167 +0.16(+0.67%)
Aug 21, 2013 24.07 24.16 23.92 23.92 439,772 -0.21(-0.85%)
Aug 20, 2013 24.00 24.42 23.45 24.12 1,059,005 +0.22(+0.93%)
Aug 19, 2013 24.12 24.18 23.90 23.90 217,424 -0.33(-1.36%)
Aug 16, 2013 24.39 24.42 24.17 24.23 312,207 -0.21(-0.84%)
Aug 15, 2013 24.54 24.56 24.42 24.43 256,262 -0.27(-1.09%)
Aug 14, 2013 24.74 24.84 24.51 24.70 247,514 -0.13(-0.54%)
Aug 13, 2013 25.06 25.06 24.77 24.84 483,190 -0.13(-0.54%)
Aug 12, 2013 24.90 25.07 24.90 24.97 166,357 +0.01(+0.04%)
Aug 09, 2013 25.09 25.11 24.91 24.96 242,432 -0.02(-0.07%)
Aug 08, 2013 25.16 25.16 24.97 24.98 342,376 -0.13(-0.53%)
Aug 07, 2013 25.05 25.16 24.95 25.11 218,181 -0.01(-0.04%)
Aug 06, 2013 25.18 25.31 25.10 25.12 346,385 -0.21(-0.85%)
Aug 05, 2013 25.04 25.34 24.98 25.34 600,568 +0.29(+1.14%)
Aug 02, 2013 24.94 25.10 24.94 25.05 1,196,865 -0.02(-0.07%)
Aug 01, 2013 25.06 25.11 24.97 25.07 1,109,964 +0.12(+0.47%)
Jul 31, 2013 25.16 25.16 24.87 24.95 451,708 -0.16(-0.64%)
Jul 30, 2013 25.25 25.34 25.07 25.11 857,005 -0.14(-0.57%)
Jul 29, 2013 25.17 25.34 25.14 25.26 675,461 +0.04(+0.14%)
Jul 26, 2013 25.23 25.32 25.14 25.22 985,589 -0.13(-0.49%)
Jul 25, 2013 25.15 25.37 25.15 25.34 215,069 +0.02(+0.07%)
Jul 24, 2013 25.49 25.49 25.22 25.33 326,624 -0.13(-0.49%)
Jul 23, 2013 25.52 25.52 25.35 25.45 409,580 -0.05(-0.21%)
Jul 22, 2013 25.34 25.51 25.26 25.51 210,942 +0.13(+0.49%)
Jul 19, 2013 25.27 25.43 25.27 25.38 213,161 +0.01(+0.04%)
Jul 18, 2013 25.26 25.51 25.26 25.37 804,287 +0.04(+0.18%)
Jul 17, 2013 25.34 25.39 25.25 25.33 363,602 -0.01(-0.04%)
Jul 16, 2013 25.17 25.46 25.16 25.34 431,988 +0.13(+0.50%)
Jul 15, 2013 24.99 25.24 24.99 25.21 473,258 +1.07(+4.44%)
Jul 12, 2013 24.06 24.18 24.01 24.14 273,084 +0.06(+0.26%)
Jul 11, 2013 24.01 24.08 23.92 24.08 254,693 +0.32(+1.35%)
Jul 10, 2013 23.50 23.77 23.45 23.75 118,874 +0.21(+0.87%)
Jul 09, 2013 23.53 23.57 23.42 23.55 100,950 +0.14(+0.61%)
Jul 08, 2013 23.47 23.47 23.31 23.41 120,827 +0.06(+0.27%)
Jul 05, 2013 23.43 23.43 23.00 23.34 259,088 +0.15(+0.65%)
Jul 03, 2013 22.89 23.22 22.89 23.19 394,743 +0.14(+0.62%)
Jul 02, 2013 23.10 23.19 22.89 23.05 228,840 -0.01(-0.04%)
Jul 01, 2013 23.17 23.34 23.02 23.06 536,277 -0.04(-0.15%)
Jun 28, 2013 22.95 23.23 22.95 23.09 741,272 +0.04(+0.19%)
Jun 27, 2013 22.64 23.08 22.64 23.05 328,038 +0.47(+2.10%)
Jun 26, 2013 22.49 22.62 22.48 22.58 276,770 +0.15(+0.68%)
Jun 25, 2013 22.17 22.49 22.14 22.42 466,338 +0.38(+1.73%)
Jun 24, 2013 22.21 22.21 21.91 22.04 1,245,370 -0.32(-1.42%)
Jun 21, 2013 22.37 22.48 22.15 22.36 1,124,969 +0.09(+0.40%)
Jun 20, 2013 22.54 22.58 22.25 22.27 445,776 -0.50(-2.18%)
Jun 19, 2013 23.18 23.24 22.76 22.77 1,215,583 -0.51(-2.20%)
Jun 18, 2013 23.07 23.36 22.94 23.28 965,428 +0.19(+0.80%)
Jun 17, 2013 23.37 23.51 22.90 23.09 1,468,058 -0.23(-0.99%)
Jun 14, 2013 23.24 23.47 23.24 23.32 427,991 -0.05(-0.23%)
Jun 13, 2013 22.91 23.39 22.84 23.38 623,361 +0.47(+2.05%)
Jun 12, 2013 23.08 23.15 22.86 22.91 320,084 -0.13(-0.58%)
Jun 11, 2013 23.14 23.34 23.03 23.04 1,952,221 -0.27(-1.14%)
Jun 10, 2013 23.36 23.36 23.16 23.31 169,749 +0.11(+0.50%)
Jun 07, 2013 23.25 23.32 23.13 23.19 286,979 -0.01(-0.04%)
Jun 06, 2013 22.86 23.20 22.79 23.20 231,101 +0.37(+1.63%)
Jun 05, 2013 23.01 23.01 22.82 22.83 158,002 -0.20(-0.88%)
Jun 04, 2013 23.07 23.32 22.94 23.03 481,914 -0.16(-0.69%)
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.