US Telecommunications Ishares ETF (NY: IYZ )

22.94 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 24.69 24.81 24.56 24.79 247,584 -0.07(-0.29%)
Sep 27, 2013 25.01 25.01 24.79 24.86 168,615 -0.18(-0.72%)
Sep 26, 2013 24.84 25.10 24.84 25.04 127,063 +0.19(+0.76%)
Sep 25, 2013 24.72 24.95 24.69 24.85 212,329 +0.12(+0.47%)
Sep 24, 2013 24.69 24.86 24.65 24.74 306,954 -0.01(-0.04%)
Sep 23, 2013 24.60 24.77 24.51 24.75 210,039 +0.10(+0.40%)
Sep 20, 2013 24.90 24.96 24.59 24.65 476,574 -0.25(-1.00%)
Sep 19, 2013 25.20 25.20 24.87 24.90 380,638 -0.05(-0.21%)
Sep 18, 2013 24.76 25.01 24.59 24.95 401,662 +0.23(+0.94%)
Sep 17, 2013 24.66 24.78 24.62 24.72 92,611 +0.12(+0.47%)
Sep 16, 2013 24.85 24.74 24.58 24.60 624,913 -0.11(-0.43%)
Sep 13, 2013 24.76 24.82 24.68 24.71 152,045 +0.02(+0.07%)
Sep 12, 2013 24.77 24.84 24.68 24.69 270,506 -0.12(-0.47%)
Sep 11, 2013 24.59 24.84 24.56 24.81 121,939 +0.18(+0.73%)
Sep 10, 2013 24.44 24.63 24.34 24.63 337,400 +0.32(+1.32%)
Sep 09, 2013 24.17 24.34 24.09 24.31 153,613 +0.29(+1.19%)
Sep 06, 2013 24.21 24.27 23.96 24.02 592,375 -0.05(-0.22%)
Sep 05, 2013 24.19 24.32 23.98 24.08 416,159 -0.10(-0.41%)
Sep 04, 2013 23.93 24.21 23.92 24.17 746,013 +0.20(+0.82%)
Sep 03, 2013 23.99 24.14 23.89 23.98 1,249,989 +0.04(+0.15%)
Aug 30, 2013 24.16 24.18 23.90 23.94 213,703 -0.21(-0.89%)
Aug 29, 2013 23.97 24.28 23.97 24.16 563,924 +0.22(+0.93%)
Aug 28, 2013 23.91 24.00 23.89 23.93 162,283 +0.00(+0.00%)
Aug 27, 2013 23.81 24.16 23.81 23.93 269,529 -0.28(-1.14%)
Aug 26, 2013 24.32 24.42 24.13 24.21 353,707 -0.11(-0.44%)
Aug 23, 2013 24.17 24.34 24.09 24.32 224,826 +0.24(+1.00%)
Aug 22, 2013 24.03 24.11 23.90 24.08 267,167 +0.16(+0.67%)
Aug 21, 2013 24.07 24.16 23.92 23.92 439,772 -0.21(-0.85%)
Aug 20, 2013 24.00 24.42 23.45 24.12 1,059,005 +0.22(+0.93%)
Aug 19, 2013 24.12 24.18 23.90 23.90 217,424 -0.33(-1.36%)
Aug 16, 2013 24.39 24.42 24.17 24.23 312,207 -0.21(-0.84%)
Aug 15, 2013 24.54 24.56 24.42 24.43 256,262 -0.27(-1.09%)
Aug 14, 2013 24.74 24.84 24.51 24.70 247,514 -0.13(-0.54%)
Aug 13, 2013 25.06 25.06 24.77 24.84 483,190 -0.13(-0.54%)
Aug 12, 2013 24.90 25.07 24.90 24.97 166,357 +0.01(+0.04%)
Aug 09, 2013 25.09 25.11 24.91 24.96 242,432 -0.02(-0.07%)
Aug 08, 2013 25.16 25.16 24.97 24.98 342,376 -0.13(-0.53%)
Aug 07, 2013 25.05 25.16 24.95 25.11 218,181 -0.01(-0.04%)
Aug 06, 2013 25.18 25.31 25.10 25.12 346,385 -0.21(-0.85%)
Aug 05, 2013 25.04 25.34 24.98 25.34 600,568 +0.29(+1.14%)
Aug 02, 2013 24.94 25.10 24.94 25.05 1,196,865 -0.02(-0.07%)
Aug 01, 2013 25.06 25.11 24.97 25.07 1,109,964 +0.12(+0.47%)
Jul 31, 2013 25.16 25.16 24.87 24.95 451,708 -0.16(-0.64%)
Jul 30, 2013 25.25 25.34 25.07 25.11 857,005 -0.14(-0.57%)
Jul 29, 2013 25.17 25.34 25.14 25.26 675,461 +0.04(+0.14%)
Jul 26, 2013 25.23 25.32 25.14 25.22 985,589 -0.13(-0.49%)
Jul 25, 2013 25.15 25.37 25.15 25.34 215,069 +0.02(+0.07%)
Jul 24, 2013 25.49 25.49 25.22 25.33 326,624 -0.13(-0.49%)
Jul 23, 2013 25.52 25.52 25.35 25.45 409,580 -0.05(-0.21%)
Jul 22, 2013 25.34 25.51 25.26 25.51 210,942 +0.13(+0.49%)
Jul 19, 2013 25.27 25.43 25.27 25.38 213,161 +0.01(+0.04%)
Jul 18, 2013 25.26 25.51 25.26 25.37 804,287 +0.04(+0.18%)
Jul 17, 2013 25.34 25.39 25.25 25.33 363,602 -0.01(-0.04%)
Jul 16, 2013 25.17 25.46 25.16 25.34 431,988 +0.13(+0.50%)
Jul 15, 2013 24.99 25.24 24.99 25.21 473,258 +1.07(+4.44%)
Jul 12, 2013 24.06 24.18 24.01 24.14 273,084 +0.06(+0.26%)
Jul 11, 2013 24.01 24.08 23.92 24.08 254,693 +0.32(+1.35%)
Jul 10, 2013 23.50 23.77 23.45 23.75 118,874 +0.21(+0.87%)
Jul 09, 2013 23.53 23.57 23.42 23.55 100,950 +0.14(+0.61%)
Jul 08, 2013 23.47 23.47 23.31 23.41 120,827 +0.06(+0.27%)
Jul 05, 2013 23.43 23.43 23.00 23.34 259,088 +0.15(+0.65%)
Jul 03, 2013 22.89 23.22 22.89 23.19 394,743 +0.14(+0.62%)
Jul 02, 2013 23.10 23.19 22.89 23.05 228,840 -0.01(-0.04%)
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.