US Telecommunications Ishares ETF (NY: IYZ )

33.40 USD -0.22 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.14 18.20 18.00 18.01 387,362 -0.17(-0.94%)
Jul 30, 2009 18.21 18.38 18.10 18.18 569,521 +0.06(+0.33%)
Jul 29, 2009 18.23 18.23 18.01 18.12 521,157 -0.11(-0.60%)
Jul 28, 2009 18.19 18.32 18.06 18.23 1,093,555 +0.05(+0.28%)
Jul 27, 2009 18.18 18.26 18.05 18.18 236,224 -0.03(-0.16%)
Jul 24, 2009 18.24 18.26 18.00 18.21 1,781 +0.00(+0.00%)
Jul 23, 2009 17.87 18.34 17.86 18.21 572,639 +0.42(+2.36%)
Jul 22, 2009 17.67 17.84 17.67 17.79 260,936 +0.08(+0.45%)
Jul 21, 2009 17.93 17.97 17.59 17.71 469,537 +0.09(+0.51%)
Jul 20, 2009 17.44 17.68 17.44 17.62 629,662 +0.16(+0.92%)
Jul 17, 2009 17.46 17.47 17.27 17.46 310,750 +0.10(+0.58%)
Jul 16, 2009 17.24 17.46 17.24 17.36 378,987 +0.02(+0.12%)
Jul 15, 2009 17.15 17.37 17.09 17.34 426,375 +0.39(+2.30%)
Jul 14, 2009 17.00 17.06 16.84 16.95 552,088 -0.04(-0.24%)
Jul 13, 2009 16.65 16.99 16.63 16.99 322,683 +0.26(+1.55%)
Jul 10, 2009 16.77 16.80 16.52 16.73 295,351 -0.11(-0.65%)
Jul 09, 2009 16.77 16.88 16.69 16.84 475,397 +0.12(+0.72%)
Jul 08, 2009 17.00 17.02 16.53 16.72 625,415 -0.28(-1.65%)
Jul 07, 2009 17.36 17.36 16.96 17.00 532,229 -0.28(-1.62%)
Jul 06, 2009 17.06 17.47 17.06 17.28 961,151 -0.04(-0.23%)
Jul 02, 2009 17.75 17.75 17.28 17.32 1,324,778 -0.52(-2.91%)
Jul 01, 2009 17.97 17.97 17.75 17.84 1,994,087 +0.05(+0.28%)
Jun 30, 2009 18.23 18.23 17.74 17.79 837,961 -0.32(-1.77%)
Jun 29, 2009 17.97 18.16 17.84 18.11 366,447 +0.21(+1.17%)
Jun 26, 2009 17.87 17.96 17.73 17.90 173,302 -0.01(-0.06%)
Jun 25, 2009 17.68 17.91 17.66 17.91 369,984 +0.28(+1.59%)
Jun 24, 2009 17.77 17.81 17.54 17.63 744,425 -0.12(-0.68%)
Jun 23, 2009 17.65 17.84 17.63 17.75 391,119 +0.12(+0.68%)
Jun 22, 2009 17.49 17.67 17.49 17.63 1,024,268 -0.07(-0.40%)
Jun 19, 2009 18.10 18.11 17.66 17.70 860,909 -0.26(-1.45%)
Jun 18, 2009 17.99 18.06 17.89 17.96 398,839 +0.03(+0.17%)
Jun 17, 2009 18.00 18.08 17.79 17.93 382,862 -0.05(-0.28%)
Jun 16, 2009 18.23 18.36 17.94 17.98 193,328 -0.20(-1.10%)
Jun 15, 2009 18.32 18.34 18.07 18.18 204,520 -0.32(-1.73%)
Jun 12, 2009 18.28 18.53 18.23 18.50 663,408 +0.10(+0.54%)
Jun 11, 2009 18.00 18.64 18.00 18.40 471,523 +0.35(+1.94%)
Jun 10, 2009 17.96 18.05 17.73 18.05 344,659 +0.22(+1.23%)
Jun 09, 2009 17.80 17.89 17.69 17.83 328,444 +0.06(+0.34%)
Jun 08, 2009 17.74 17.89 17.57 17.77 517,281 -0.18(-1.00%)
Jun 05, 2009 18.35 18.35 17.94 17.95 702,360 -0.06(-0.33%)
Jun 04, 2009 17.96 18.11 17.91 18.01 521,084 +0.11(+0.61%)
Jun 03, 2009 18.02 18.16 17.74 17.90 1,222,737 -0.27(-1.49%)
Jun 02, 2009 18.09 18.29 18.07 18.17 1,928,157 +0.09(+0.50%)
Jun 01, 2009 18.06 18.39 18.03 18.08 576,681 +0.24(+1.35%)
May 29, 2009 17.91 17.91 17.57 17.84 630,269 +0.10(+0.56%)
May 28, 2009 17.70 17.87 17.32 17.74 462,423 +0.20(+1.14%)
May 27, 2009 17.70 17.86 17.51 17.54 460,100 -0.26(-1.46%)
May 26, 2009 17.07 17.81 17.07 17.80 913,415 +0.80(+4.71%)
May 22, 2009 17.41 17.41 17.00 17.00 318,961 -0.29(-1.68%)
May 21, 2009 17.61 17.64 17.11 17.29 755,251 -0.51(-2.87%)
May 20, 2009 18.02 18.15 17.77 17.80 859,213 -0.01(-0.06%)
May 19, 2009 17.94 17.99 17.73 17.81 490,230 -0.04(-0.22%)
May 18, 2009 17.55 17.87 17.55 17.85 549,915 +0.33(+1.88%)
May 15, 2009 17.68 17.76 17.29 17.52 756,314 -0.15(-0.85%)
May 14, 2009 17.45 17.81 17.39 17.67 606,054 +0.17(+0.97%)
May 13, 2009 17.88 17.99 17.49 17.50 590,373 -0.67(-3.69%)
May 12, 2009 18.18 18.46 17.98 18.17 350,508 -0.03(-0.16%)
May 11, 2009 18.13 18.32 18.10 18.20 536,213 -0.15(-0.82%)
May 08, 2009 18.20 18.42 18.03 18.35 582,092 +0.32(+1.78%)
May 07, 2009 18.46 18.79 17.89 18.03 460,587 -0.45(-2.44%)
May 06, 2009 18.53 18.55 18.10 18.48 636,243 +0.22(+1.20%)
May 05, 2009 17.99 18.26 17.99 18.26 459,180 +0.09(+0.50%)
May 04, 2009 17.66 18.17 17.66 18.17 774,562 +0.58(+3.30%)
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.