US Telecommunications Ishares ETF (NY: IYZ )

23.09 -0.34 (-1.45%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.60 20.71 20.57 20.66 822,878 +0.02(+0.08%)
Jul 30, 2012 20.53 20.68 20.51 20.64 1,918,565 +0.16(+0.76%)
Jul 27, 2012 20.07 20.57 20.07 20.49 117,730 +0.51(+2.56%)
Jul 26, 2012 19.64 20.04 19.64 19.98 324,192 +0.81(+4.21%)
Jul 25, 2012 19.42 19.47 19.15 19.17 481,423 -0.19(-0.97%)
Jul 24, 2012 19.60 19.72 19.27 19.36 180,455 -0.28(-1.43%)
Jul 23, 2012 19.60 19.67 19.39 19.64 249,032 -0.18(-0.92%)
Jul 20, 2012 19.83 19.87 19.75 19.82 350,012 -0.12(-0.61%)
Jul 19, 2012 20.11 20.11 19.91 19.94 336,621 -0.16(-0.82%)
Jul 18, 2012 20.13 20.25 20.05 20.11 598,233 -0.04(-0.22%)
Jul 17, 2012 19.92 20.18 19.89 20.15 1,409,768 +0.27(+1.35%)
Jul 16, 2012 19.86 19.94 19.79 19.88 347,454 +0.00(+0.00%)
Jul 13, 2012 19.64 19.92 19.60 19.88 138,022 +0.27(+1.37%)
Jul 12, 2012 19.64 19.66 19.41 19.61 257,014 -0.10(-0.53%)
Jul 11, 2012 19.72 19.79 19.65 19.72 289,706 +0.05(+0.26%)
Jul 10, 2012 19.85 19.89 19.63 19.66 659,373 -0.06(-0.31%)
Jul 09, 2012 19.65 19.75 19.60 19.72 504,791 +0.03(+0.18%)
Jul 06, 2012 19.66 19.72 19.54 19.69 981,666 -0.08(-0.40%)
Jul 05, 2012 19.92 19.95 19.71 19.77 828,750 -0.16(-0.83%)
Jul 03, 2012 19.89 19.95 19.79 19.93 484,905 +0.10(+0.52%)
Jul 02, 2012 19.52 19.85 19.46 19.83 768,178 +0.34(+1.74%)
Jun 29, 2012 19.46 19.51 19.37 19.49 281,342 +0.34(+1.77%)
Jun 28, 2012 19.01 19.34 18.94 19.15 152,728 +0.01(+0.04%)
Jun 27, 2012 19.06 19.18 19.06 19.14 178,085 +0.15(+0.78%)
Jun 26, 2012 18.99 19.05 18.82 19.00 220,978 +0.07(+0.37%)
Jun 25, 2012 18.99 18.99 18.84 18.93 377,234 -0.21(-1.09%)
Jun 22, 2012 19.07 19.15 18.97 19.13 256,261 +0.23(+1.24%)
Jun 21, 2012 19.15 19.20 18.88 18.90 545,270 -0.23(-1.22%)
Jun 20, 2012 19.25 19.26 19.00 19.13 134,300 -0.12(-0.63%)
Jun 19, 2012 19.24 19.34 19.13 19.26 1,322,264 +0.12(+0.62%)
Jun 18, 2012 19.05 19.23 19.05 19.14 868,171 +0.03(+0.18%)
Jun 15, 2012 19.00 19.12 18.94 19.10 693,124 +0.14(+0.73%)
Jun 14, 2012 18.69 19.01 18.62 18.97 371,982 +0.30(+1.61%)
Jun 13, 2012 18.66 18.82 18.62 18.66 152,059 -0.07(-0.37%)
Jun 12, 2012 18.50 18.75 18.44 18.73 851,732 +0.25(+1.35%)
Jun 11, 2012 18.66 18.73 18.46 18.48 328,798 -0.09(-0.51%)
Jun 08, 2012 18.26 18.58 18.23 18.58 189,282 +0.27(+1.46%)
Jun 07, 2012 18.42 18.48 18.29 18.31 785,510 -0.02(-0.09%)
Jun 06, 2012 18.08 18.33 18.08 18.33 228,505 +0.32(+1.77%)
Jun 05, 2012 17.86 18.05 17.86 18.01 188,975 +0.07(+0.38%)
Jun 04, 2012 17.98 17.98 17.79 17.94 228,450 +0.09(+0.48%)
Jun 01, 2012 17.99 18.13 17.85 17.85 388,011 -0.40(-2.22%)
May 31, 2012 18.20 18.35 18.06 18.26 1,385,849 +0.09(+0.52%)
May 30, 2012 18.18 18.25 18.14 18.16 69,403 -0.19(-1.03%)
May 29, 2012 18.21 18.36 18.21 18.35 108,993 +0.19(+1.04%)
May 25, 2012 18.04 18.20 18.04 18.16 109,777 +0.11(+0.62%)
May 24, 2012 18.09 18.10 17.96 18.05 182,332 +0.01(+0.05%)
May 23, 2012 17.92 18.04 17.79 18.04 78,740 +0.00(+0.00%)
May 22, 2012 18.13 18.28 18.00 18.04 72,122 -0.07(-0.38%)
May 21, 2012 18.04 18.11 17.99 18.11 75,581 +0.13(+0.72%)
May 18, 2012 18.07 18.10 17.92 17.98 63,968 -0.01(-0.05%)
May 17, 2012 18.16 18.16 17.94 17.99 509,963 -0.13(-0.71%)
May 16, 2012 18.33 18.37 18.12 18.12 778,314 -0.12(-0.66%)
May 15, 2012 18.29 18.36 18.17 18.24 137,707 -0.07(-0.38%)
May 14, 2012 18.42 18.43 18.25 18.31 99,129 -0.26(-1.39%)
May 11, 2012 18.47 18.77 18.47 18.57 893,928 +0.03(+0.19%)
May 10, 2012 18.67 18.67 18.48 18.54 121,495 +0.01(+0.05%)
May 09, 2012 18.41 18.66 18.34 18.53 238,253 -0.04(-0.23%)
May 08, 2012 18.63 18.66 18.44 18.57 278,744 -0.13(-0.69%)
May 07, 2012 18.58 18.73 18.54 18.70 182,067 +0.05(+0.28%)
May 04, 2012 18.75 18.84 18.61 18.65 271,199 -0.21(-1.10%)
May 03, 2012 18.86 18.98 18.83 18.85 273,364 -0.02(-0.09%)
May 02, 2012 18.81 18.92 18.77 18.87 259,863 -0.03(-0.14%)
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.