US Telecommunications Ishares ETF (NY: IYZ )

23.77 +0.68 (+2.94%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.88 16.09 15.85 15.88 467,446 -0.15(-0.96%)
May 27, 2010 15.80 16.05 15.72 16.04 229,389 +0.49(+3.18%)
May 26, 2010 15.75 15.82 15.46 15.54 911,542 -0.13(-0.83%)
May 25, 2010 15.24 15.68 15.11 15.67 1,508,486 +0.08(+0.52%)
May 24, 2010 15.60 15.79 15.51 15.59 300,295 +0.02(+0.10%)
May 21, 2010 15.32 15.59 15.17 15.58 1,706,182 +0.12(+0.79%)
May 20, 2010 15.50 15.70 15.44 15.45 1,665,033 -0.61(-3.78%)
May 19, 2010 16.05 16.17 15.86 16.06 578,536 -0.07(-0.45%)
May 18, 2010 16.39 16.48 16.07 16.14 444,411 -0.12(-0.75%)
May 17, 2010 16.15 16.28 15.95 16.26 565,645 +0.14(+0.85%)
May 14, 2010 16.12 16.28 15.97 16.12 870,668 -0.25(-1.54%)
May 13, 2010 16.31 16.48 16.23 16.37 748,832 +0.06(+0.35%)
May 12, 2010 15.95 16.32 15.95 16.31 984,323 +0.39(+2.44%)
May 11, 2010 16.01 16.12 15.91 15.92 480,743 +0.08(+0.51%)
May 10, 2010 15.78 15.85 15.71 15.84 1,513,083 +0.49(+3.22%)
May 07, 2010 15.59 15.81 15.22 15.35 695,607 +1.87(+13.89%)
May 06, 2010 16.18 16.29 13.19 13.48 1,256,532 -2.72(-16.81%)
May 05, 2010 16.25 16.31 16.20 16.20 722,929 -0.11(-0.70%)
May 04, 2010 16.61 16.63 16.22 16.31 689,740 -0.43(-2.57%)
May 03, 2010 16.54 16.77 16.54 16.74 353,870 +0.23(+1.37%)
Apr 30, 2010 16.74 16.79 16.48 16.52 530,747 -0.19(-1.12%)
Apr 29, 2010 16.53 16.72 16.53 16.70 248,175 +0.24(+1.48%)
Apr 28, 2010 16.39 16.52 16.34 16.46 407,998 +0.14(+0.84%)
Apr 27, 2010 16.54 16.59 16.31 16.32 326,628 -0.25(-1.52%)
Apr 26, 2010 16.71 16.71 16.57 16.57 598,693 -0.12(-0.73%)
Apr 23, 2010 16.63 16.69 16.51 16.69 385,311 +0.02(+0.15%)
Apr 22, 2010 16.57 16.70 16.44 16.67 470,116 +0.04(+0.24%)
Apr 21, 2010 16.78 16.80 16.56 16.63 3,304,068 -0.10(-0.61%)
Apr 20, 2010 16.73 16.77 16.61 16.73 235,839 +0.13(+0.76%)
Apr 19, 2010 16.48 16.68 16.48 16.61 641,832 +0.05(+0.29%)
Apr 16, 2010 16.72 16.80 16.47 16.56 418,765 -0.22(-1.30%)
Apr 15, 2010 16.72 16.80 16.68 16.78 560,272 +0.01(+0.05%)
Apr 14, 2010 16.69 16.77 16.63 16.77 244,420 +0.11(+0.68%)
Apr 13, 2010 16.66 16.70 16.56 16.65 213,715 -0.01(-0.05%)
Apr 12, 2010 16.61 16.71 16.58 16.66 169,440 +0.06(+0.39%)
Apr 09, 2010 16.54 16.61 16.49 16.60 253,007 +0.10(+0.59%)
Apr 08, 2010 16.33 16.51 16.28 16.50 498,626 +0.13(+0.79%)
Apr 07, 2010 16.48 16.52 16.31 16.37 1,222,818 -0.15(-0.88%)
Apr 06, 2010 16.54 16.56 16.47 16.52 421,774 -0.06(-0.34%)
Apr 05, 2010 16.50 16.58 16.46 16.57 235,785 +0.13(+0.79%)
Apr 01, 2010 16.31 16.44 16.44 16.44 842,896 +0.22(+1.35%)
Mar 31, 2010 16.23 16.38 16.21 16.22 407,905 -0.04(-0.25%)
Mar 30, 2010 16.28 16.36 16.23 16.27 447,084 +0.03(+0.20%)
Mar 29, 2010 16.22 16.26 16.20 16.23 252,277 +0.07(+0.45%)
Mar 26, 2010 16.22 16.27 16.12 16.16 243,493 +0.01(+0.05%)
Mar 25, 2010 16.48 16.48 16.14 16.15 429,969 -0.16(-0.95%)
Mar 24, 2010 16.38 16.53 16.31 16.31 273,310 -0.19(-1.12%)
Mar 23, 2010 16.25 16.50 16.25 16.49 428,273 +0.23(+1.39%)
Mar 22, 2010 16.08 16.32 16.01 16.27 627,993 +0.10(+0.60%)
Mar 19, 2010 16.22 16.28 16.10 16.17 506,026 -0.02(-0.15%)
Mar 18, 2010 16.11 16.25 16.08 16.19 635,821 +0.05(+0.30%)
Mar 17, 2010 16.00 16.17 15.90 16.15 1,326,177 +0.23(+1.41%)
Mar 16, 2010 15.90 15.98 15.87 15.92 631,708 +0.01(+0.05%)
Mar 15, 2010 15.84 15.92 15.84 15.91 752,394 +0.02(+0.15%)
Mar 12, 2010 15.96 15.99 15.87 15.89 367,514 +0.00(+0.00%)
Mar 11, 2010 15.80 15.93 15.76 15.89 582,927 +0.06(+0.41%)
Mar 10, 2010 15.81 15.95 15.78 15.82 268,064 -0.02(-0.15%)
Mar 09, 2010 15.59 15.91 15.59 15.85 424,718 +0.23(+1.44%)
Mar 08, 2010 15.49 15.70 15.48 15.62 571,004 +0.12(+0.78%)
Mar 05, 2010 15.45 15.51 15.37 15.50 533,378 +0.17(+1.10%)
Mar 04, 2010 15.33 15.38 15.28 15.33 230,165 -0.05(-0.31%)
Mar 03, 2010 15.35 15.44 15.31 15.38 254,831 +0.08(+0.53%)
Mar 02, 2010 15.29 15.37 15.27 15.30 330,846 +0.03(+0.21%)
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.