US Telecommunications Ishares ETF (NY: IYZ )

33.05 USD -0.08 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.78 21.93 21.72 21.91 1,314,087 +0.13(+0.60%)
Apr 27, 2012 21.85 21.85 21.70 21.78 221,813 -0.01(-0.05%)
Apr 26, 2012 21.71 21.85 21.58 21.79 166,887 -0.07(-0.32%)
Apr 25, 2012 21.89 21.99 21.79 21.86 120,733 +0.14(+0.64%)
Apr 24, 2012 21.48 21.78 21.48 21.72 221,216 +0.31(+1.45%)
Apr 23, 2012 21.41 21.47 21.32 21.41 452,902 -0.19(-0.88%)
Apr 20, 2012 21.56 21.70 21.56 21.60 366,252 +0.10(+0.47%)
Apr 19, 2012 21.66 21.79 21.42 21.50 767,822 -0.13(-0.60%)
Apr 18, 2012 21.81 21.81 21.61 21.63 80,002 -0.24(-1.10%)
Apr 17, 2012 21.78 21.93 21.73 21.87 283,708 +0.24(+1.11%)
Apr 16, 2012 21.77 21.81 21.58 21.63 237,965 -0.04(-0.18%)
Apr 13, 2012 21.85 21.89 21.67 21.67 238,466 -0.27(-1.23%)
Apr 12, 2012 21.79 22.02 21.79 21.94 121,413 +0.19(+0.87%)
Apr 11, 2012 21.56 21.77 21.56 21.75 125,052 +0.34(+1.59%)
Apr 10, 2012 21.74 21.85 21.38 21.41 152,012 -0.43(-1.97%)
Apr 09, 2012 21.93 21.94 21.74 21.84 154,265 -0.23(-1.04%)
Apr 05, 2012 22.16 22.16 22.01 22.07 495,670 -0.03(-0.14%)
Apr 04, 2012 22.09 22.19 22.08 22.10 1,093,177 -0.17(-0.76%)
Apr 03, 2012 22.25 22.34 22.16 22.27 998,343 -0.03(-0.13%)
Apr 02, 2012 22.20 22.37 22.16 22.30 998,806 +0.10(+0.45%)
Mar 30, 2012 22.35 22.36 22.14 22.20 1,172,313 -0.04(-0.18%)
Mar 29, 2012 22.13 22.24 21.89 22.24 193,218 +0.05(+0.23%)
Mar 28, 2012 22.25 22.37 22.10 22.19 266,405 -0.18(-0.80%)
Mar 27, 2012 22.61 22.65 22.37 22.37 152,615 -0.27(-1.19%)
Mar 26, 2012 22.66 22.66 22.50 22.64 329,071 +0.10(+0.44%)
Mar 23, 2012 22.63 22.63 22.47 22.54 142,744 -0.05(-0.22%)
Mar 22, 2012 22.68 22.78 22.58 22.59 217,289 -0.21(-0.92%)
Mar 21, 2012 22.72 22.84 22.70 22.80 252,925 +0.08(+0.37%)
Mar 20, 2012 22.61 22.74 22.57 22.72 228,329 -0.04(-0.19%)
Mar 19, 2012 22.61 22.84 22.58 22.76 131,992 +0.12(+0.53%)
Mar 16, 2012 22.62 22.67 22.48 22.64 328,513 +0.07(+0.31%)
Mar 15, 2012 22.43 22.58 22.38 22.57 334,540 +0.20(+0.89%)
Mar 14, 2012 22.55 22.60 22.34 22.37 192,869 -0.23(-1.02%)
Mar 13, 2012 22.52 22.60 22.40 22.60 494,669 +0.19(+0.85%)
Mar 12, 2012 22.50 22.50 22.37 22.41 150,698 -0.07(-0.31%)
Mar 09, 2012 22.24 22.49 22.24 22.48 175,469 +0.26(+1.17%)
Mar 08, 2012 22.16 22.30 22.07 22.22 253,363 +0.16(+0.73%)
Mar 07, 2012 21.90 22.10 21.90 22.06 306,883 +0.19(+0.87%)
Mar 06, 2012 21.93 22.07 21.80 21.87 278,930 -0.34(-1.53%)
Mar 05, 2012 22.20 22.26 22.06 22.21 109,875 -0.05(-0.22%)
Mar 02, 2012 22.26 22.40 22.23 22.26 258,201 -0.02(-0.09%)
Mar 01, 2012 22.29 22.36 22.19 22.28 355,779 +0.02(+0.09%)
Feb 29, 2012 22.45 22.47 22.22 22.26 505,969 -0.23(-1.02%)
Feb 28, 2012 22.55 22.63 22.39 22.49 209,438 -0.08(-0.35%)
Feb 27, 2012 22.43 22.60 22.30 22.57 90,747 +0.02(+0.09%)
Feb 24, 2012 22.62 22.69 22.46 22.55 163,567 -0.06(-0.27%)
Feb 23, 2012 22.24 22.62 22.23 22.61 138,618 +0.37(+1.66%)
Feb 22, 2012 22.46 22.46 22.24 22.24 520,488 -0.22(-0.98%)
Feb 21, 2012 22.59 22.61 22.42 22.46 603,286 -0.01(-0.04%)
Feb 17, 2012 22.39 22.50 22.33 22.47 680,513 +0.16(+0.72%)
Feb 16, 2012 22.09 22.34 22.04 22.31 214,620 +0.27(+1.23%)
Feb 15, 2012 22.09 22.11 22.00 22.04 205,841 -0.03(-0.14%)
Feb 14, 2012 22.12 22.13 21.91 22.07 214,405 -0.05(-0.23%)
Feb 13, 2012 22.07 22.19 21.99 22.12 514,886 +0.13(+0.59%)
Feb 10, 2012 21.92 22.03 21.90 21.99 727,097 -0.09(-0.41%)
Feb 09, 2012 22.11 22.15 21.90 22.08 573,165 -0.01(-0.05%)
Feb 08, 2012 22.01 22.16 21.98 22.09 806,027 +0.09(+0.41%)
Feb 07, 2012 22.02 22.06 21.89 22.00 1,103,524 +0.01(+0.05%)
Feb 06, 2012 21.99 22.01 21.86 21.99 407,219 +0.01(+0.05%)
Feb 03, 2012 21.95 22.02 21.82 21.98 744,241 +0.35(+1.62%)
Feb 02, 2012 21.67 21.70 21.54 21.63 1,290,173 +0.12(+0.56%)
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.