US Telecommunications Ishares ETF (NY: IYZ )

33.61 USD -0.06 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.18 24.21 23.95 24.10 741,525 +0.06(+0.25%)
Aug 30, 2012 24.05 24.12 23.97 24.04 309,979 -0.16(-0.66%)
Aug 29, 2012 24.01 24.29 24.01 24.20 213,627 +0.18(+0.75%)
Aug 27, 2012 24.21 24.31 23.98 24.02 421,690 -0.08(-0.33%)
Aug 24, 2012 23.84 24.17 23.75 24.10 341,931 +0.25(+1.05%)
Aug 23, 2012 23.99 24.07 23.79 23.85 655,590 -0.16(-0.67%)
Aug 22, 2012 24.20 24.26 23.94 24.01 787,985 -0.25(-1.03%)
Aug 21, 2012 24.40 24.60 24.24 24.26 1,429,834 -0.15(-0.61%)
Aug 20, 2012 24.59 24.60 24.29 24.41 189,706 -0.17(-0.69%)
Aug 17, 2012 24.46 24.61 24.40 24.58 767,646 +0.14(+0.57%)
Aug 16, 2012 24.65 24.65 24.26 24.44 497,336 -0.18(-0.73%)
Aug 15, 2012 24.35 24.62 24.20 24.62 319,546 +0.29(+1.19%)
Aug 14, 2012 24.37 24.37 24.14 24.33 749,061 +0.09(+0.37%)
Aug 13, 2012 24.34 24.37 24.17 24.24 1,290,193 -0.02(-0.08%)
Aug 10, 2012 23.93 24.27 23.93 24.26 110,260 +0.22(+0.92%)
Aug 09, 2012 23.87 24.11 23.80 24.04 463,616 +0.10(+0.42%)
Aug 08, 2012 23.71 23.94 23.63 23.94 789,168 +0.21(+0.88%)
Aug 07, 2012 23.87 23.87 23.60 23.73 887,563 -0.14(-0.59%)
Aug 06, 2012 23.79 24.00 23.70 23.87 447,652 +0.20(+0.84%)
Aug 03, 2012 24.06 24.06 23.63 23.67 229,908 +0.04(+0.17%)
Aug 02, 2012 23.69 23.80 23.45 23.63 383,763 -0.17(-0.71%)
Aug 01, 2012 23.98 24.12 23.80 23.80 629,866 -0.02(-0.08%)
Jul 31, 2012 23.75 23.88 23.71 23.82 713,763 +0.02(+0.08%)
Jul 30, 2012 23.67 23.84 23.64 23.80 1,664,159 +0.18(+0.76%)
Jul 27, 2012 23.14 23.71 23.14 23.62 102,119 +0.59(+2.56%)
Jul 26, 2012 22.64 23.10 22.64 23.03 281,204 +0.93(+4.21%)
Jul 25, 2012 22.39 22.44 22.08 22.10 417,586 -0.22(-0.97%)
Jul 24, 2012 22.60 22.74 22.22 22.32 156,527 -0.32(-1.43%)
Jul 23, 2012 22.60 22.68 22.35 22.64 216,010 -0.21(-0.92%)
Jul 20, 2012 22.86 22.91 22.77 22.85 303,600 -0.14(-0.61%)
Jul 19, 2012 23.18 23.18 22.95 22.99 291,985 -0.19(-0.82%)
Jul 18, 2012 23.21 23.35 23.12 23.18 518,906 -0.05(-0.22%)
Jul 17, 2012 22.96 23.26 22.93 23.23 1,222,830 +0.31(+1.35%)
Jul 16, 2012 22.90 22.99 22.81 22.92 301,381 +0.00(+0.00%)
Jul 13, 2012 22.64 22.96 22.60 22.92 119,720 +0.31(+1.37%)
Jul 12, 2012 22.64 22.66 22.38 22.61 222,934 -0.12(-0.53%)
Jul 11, 2012 22.73 22.81 22.65 22.73 251,291 +0.06(+0.26%)
Jul 10, 2012 22.88 22.93 22.63 22.67 571,939 -0.07(-0.31%)
Jul 09, 2012 22.65 22.77 22.60 22.74 437,855 +0.04(+0.18%)
Jul 06, 2012 22.66 22.74 22.53 22.70 851,495 -0.09(-0.39%)
Jul 05, 2012 22.97 23.00 22.72 22.79 718,856 -0.19(-0.83%)
Jul 03, 2012 22.93 23.00 22.82 22.98 420,606 +0.12(+0.52%)
Jul 02, 2012 22.50 22.89 22.44 22.86 666,316 +0.39(+1.74%)
Jun 29, 2012 22.43 22.49 22.33 22.47 244,036 +0.39(+1.77%)
Jun 28, 2012 21.92 22.30 21.83 22.08 132,476 +0.01(+0.05%)
Jun 27, 2012 21.97 22.11 21.97 22.07 154,471 +0.17(+0.78%)
Jun 26, 2012 21.89 21.96 21.70 21.90 191,676 +0.08(+0.37%)
Jun 25, 2012 21.89 21.89 21.72 21.82 327,212 -0.24(-1.09%)
Jun 22, 2012 21.99 22.08 21.87 22.06 222,281 +0.27(+1.24%)
Jun 21, 2012 22.08 22.13 21.77 21.79 472,966 -0.27(-1.22%)
Jun 20, 2012 22.19 22.20 21.91 22.06 116,492 -0.14(-0.63%)
Jun 19, 2012 22.18 22.30 22.05 22.20 1,146,929 -0.03(-0.13%)
Jun 18, 2012 22.13 22.34 22.13 22.23 747,404 +0.04(+0.18%)
Jun 15, 2012 22.07 22.21 22.00 22.19 596,707 +0.16(+0.73%)
Jun 14, 2012 21.71 22.08 21.63 22.03 320,238 +0.35(+1.61%)
Jun 13, 2012 21.68 21.86 21.63 21.68 130,907 -0.08(-0.37%)
Jun 12, 2012 21.49 21.78 21.42 21.76 733,252 +0.29(+1.35%)
Jun 11, 2012 21.68 21.76 21.44 21.47 283,061 -0.11(-0.51%)
Jun 08, 2012 21.21 21.58 21.17 21.58 162,952 +0.31(+1.46%)
Jun 07, 2012 21.40 21.47 21.25 21.27 676,242 -0.02(-0.09%)
Jun 06, 2012 21.00 21.29 21.00 21.29 196,719 +0.37(+1.77%)
Jun 05, 2012 20.75 20.96 20.75 20.92 162,688 +0.08(+0.38%)
Jun 04, 2012 20.89 20.89 20.66 20.84 196,672 +0.10(+0.48%)
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.