US Telecommunications Ishares ETF (NY: IYZ )

23.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.89 21.36 20.89 21.35 413,150 +0.35(+1.68%)
Dec 28, 2012 21.10 21.16 20.99 21.00 212,864 -0.22(-1.04%)
Dec 27, 2012 21.17 21.25 20.92 21.22 603,520 -0.01(-0.04%)
Dec 26, 2012 21.35 21.35 21.09 21.23 632,197 -0.05(-0.25%)
Dec 24, 2012 21.25 21.36 21.23 21.28 365,835 -0.13(-0.62%)
Dec 21, 2012 21.21 21.44 21.21 21.41 1,090,009 -0.15(-0.69%)
Dec 20, 2012 21.45 21.58 21.39 21.56 442,245 +0.10(+0.45%)
Dec 19, 2012 21.56 21.57 21.44 21.46 199,388 -0.14(-0.63%)
Dec 18, 2012 21.22 21.60 21.21 21.60 619,123 +0.21(+0.98%)
Dec 17, 2012 21.19 21.39 21.13 21.39 435,357 +0.27(+1.28%)
Dec 14, 2012 21.14 21.31 21.11 21.12 274,145 -0.05(-0.25%)
Dec 13, 2012 21.18 21.38 21.13 21.17 750,826 -0.04(-0.21%)
Dec 12, 2012 21.04 21.28 21.01 21.22 313,618 +0.24(+1.12%)
Dec 11, 2012 20.87 21.04 20.87 20.98 224,250 +0.16(+0.75%)
Dec 10, 2012 20.85 20.89 20.79 20.82 829,162 -0.09(-0.42%)
Dec 07, 2012 20.84 20.91 20.73 20.91 416,495 +0.09(+0.42%)
Dec 06, 2012 20.76 20.83 20.72 20.82 135,974 +0.04(+0.21%)
Dec 05, 2012 20.76 20.87 20.69 20.78 696,474 +0.01(+0.05%)
Dec 04, 2012 20.75 20.85 20.49 20.77 162,381 -0.06(-0.29%)
Nov 30, 2012 20.78 20.86 20.68 20.83 594,985 +0.02(+0.08%)
Nov 29, 2012 20.68 20.83 20.61 20.82 196,118 +0.24(+1.14%)
Nov 28, 2012 20.33 20.58 20.20 20.58 269,086 +0.15(+0.73%)
Nov 27, 2012 20.46 20.53 20.38 20.43 210,763 -0.04(-0.21%)
Nov 26, 2012 20.48 20.49 20.38 20.48 585,151 -0.08(-0.38%)
Nov 23, 2012 20.34 20.55 20.34 20.55 107,928 +0.24(+1.20%)
Nov 21, 2012 20.23 20.31 20.20 20.31 341,993 +0.10(+0.47%)
Nov 20, 2012 20.29 20.34 20.11 20.21 157,805 -0.13(-0.64%)
Nov 19, 2012 20.14 20.36 20.14 20.34 328,952 +0.36(+1.79%)
Nov 16, 2012 19.95 20.04 19.65 19.99 494,348 +0.02(+0.09%)
Nov 15, 2012 20.03 20.16 19.83 19.97 487,633 -0.10(-0.48%)
Nov 14, 2012 20.38 20.43 20.03 20.07 616,370 -0.29(-1.41%)
Nov 13, 2012 20.34 20.63 20.29 20.35 454,540 -0.10(-0.47%)
Nov 12, 2012 20.46 20.55 20.45 20.45 233,757 +0.00(+0.00%)
Nov 09, 2012 20.32 20.64 20.20 20.45 866,143 +0.02(+0.09%)
Nov 08, 2012 20.67 20.91 20.43 20.43 305,390 -0.17(-0.80%)
Nov 07, 2012 20.95 20.95 20.53 20.60 620,704 -0.59(-2.80%)
Nov 06, 2012 21.19 21.25 21.05 21.19 663,527 +0.00(+0.00%)
Nov 05, 2012 21.21 21.26 20.99 21.19 693,782 -0.04(-0.21%)
Nov 02, 2012 21.43 21.48 21.21 21.23 1,481,179 -0.14(-0.65%)
Nov 01, 2012 21.34 21.47 21.26 21.37 1,554,276 +0.07(+0.33%)
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%)
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.