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, 2009 15.33 15.33 15.07 15.17 926,047 -0.06(-0.37%)
Sep 29, 2009 15.26 15.37 15.11 15.23 2,909,075 +0.05(+0.32%)
Sep 28, 2009 15.04 15.21 14.99 15.18 605,505 +0.23(+1.51%)
Sep 25, 2009 14.88 14.99 14.85 14.96 330,088 +0.02(+0.16%)
Sep 24, 2009 15.08 15.18 14.88 14.93 306,011 -0.11(-0.75%)
Sep 23, 2009 15.10 15.34 15.04 15.04 230,299 +0.02(+0.11%)
Sep 22, 2009 15.12 15.12 14.98 15.03 398,830 -0.10(-0.69%)
Sep 21, 2009 15.14 15.19 15.00 15.13 219,602 -0.10(-0.69%)
Sep 18, 2009 15.04 15.24 14.96 15.24 534,507 +0.28(+1.88%)
Sep 17, 2009 15.23 15.23 14.93 14.96 670,657 -0.10(-0.65%)
Sep 16, 2009 15.16 15.21 15.02 15.05 433,522 -0.02(-0.15%)
Sep 15, 2009 14.94 15.13 14.93 15.08 336,185 +0.14(+0.92%)
Sep 14, 2009 14.88 15.03 14.88 14.94 617,793 -0.03(-0.21%)
Sep 11, 2009 14.89 14.98 14.77 14.97 614,544 +0.12(+0.81%)
Sep 10, 2009 14.42 14.85 14.39 14.85 584,887 +0.38(+2.61%)
Sep 09, 2009 14.37 14.52 14.36 14.47 270,974 +0.10(+0.73%)
Sep 08, 2009 14.36 14.46 14.34 14.37 343,268 +0.13(+0.90%)
Sep 04, 2009 14.10 14.26 14.00 14.24 341,069 +0.22(+1.60%)
Sep 03, 2009 14.06 14.08 13.89 14.02 247,590 +0.05(+0.36%)
Sep 02, 2009 13.90 14.08 13.88 13.97 345,735 +0.02(+0.12%)
Sep 01, 2009 14.22 14.36 13.95 13.95 640,854 -0.34(-2.36%)
Aug 31, 2009 14.31 14.36 14.24 14.29 497,604 -0.15(-1.06%)
Aug 28, 2009 14.55 14.60 14.39 14.44 244,581 -0.06(-0.44%)
Aug 27, 2009 14.53 14.56 14.33 14.51 445,872 -0.04(-0.28%)
Aug 26, 2009 14.47 14.56 14.33 14.55 419,547 +0.11(+0.78%)
Aug 25, 2009 14.42 14.58 14.42 14.43 227,590 +0.02(+0.11%)
Aug 24, 2009 14.50 14.51 14.36 14.42 235,133 -0.02(-0.11%)
Aug 21, 2009 14.22 14.44 14.21 14.43 312,029 +0.34(+2.40%)
Aug 20, 2009 13.93 14.13 13.93 14.09 196,118 +0.12(+0.86%)
Aug 19, 2009 13.80 14.02 13.79 13.97 456,020 +0.06(+0.46%)
Aug 18, 2009 13.90 14.00 13.86 13.91 834,504 +0.03(+0.23%)
Aug 17, 2009 14.08 14.08 13.85 13.88 253,544 -0.31(-2.21%)
Aug 14, 2009 14.26 14.34 14.08 14.19 587,481 -0.15(-1.07%)
Aug 13, 2009 14.38 14.38 14.23 14.34 1,011,225 +0.02(+0.17%)
Aug 12, 2009 14.18 14.42 14.14 14.32 715,244 +0.18(+1.25%)
Aug 11, 2009 14.32 14.40 14.10 14.14 316,984 -0.24(-1.68%)
Aug 10, 2009 14.30 14.40 14.30 14.38 478,545 +0.02(+0.11%)
Aug 07, 2009 14.46 14.48 14.33 14.37 579,607 +0.00(+0.00%)
Aug 06, 2009 14.58 14.63 14.24 14.37 571,100 -0.23(-1.54%)
Aug 05, 2009 14.71 14.79 14.46 14.59 754,519 -0.11(-0.77%)
Aug 04, 2009 14.71 14.73 14.60 14.71 511,180 +0.02(+0.16%)
Aug 03, 2009 14.68 14.74 14.53 14.68 1,148,131 +0.19(+1.33%)
Jul 31, 2009 14.59 14.64 14.48 14.49 481,491 -0.14(-0.94%)
Jul 30, 2009 14.65 14.79 14.56 14.63 707,914 +0.05(+0.33%)
Jul 29, 2009 14.67 14.67 14.49 14.58 647,798 -0.09(-0.60%)
Jul 28, 2009 14.63 14.74 14.53 14.67 1,359,289 +0.04(+0.27%)
Jul 27, 2009 14.63 14.69 14.52 14.63 293,626 -0.02(-0.16%)
Jul 24, 2009 14.67 14.69 14.48 14.65 2,213 +0.00(+0.00%)
Jul 23, 2009 14.38 14.75 14.37 14.65 711,790 +0.34(+2.36%)
Jul 22, 2009 14.22 14.35 14.22 14.31 324,343 +0.06(+0.45%)
Jul 21, 2009 14.42 14.46 14.15 14.25 583,634 +0.07(+0.51%)
Jul 20, 2009 14.03 14.22 14.03 14.18 782,669 +0.13(+0.92%)
Jul 17, 2009 14.05 14.05 13.89 14.05 386,262 +0.08(+0.58%)
Jul 16, 2009 13.87 14.05 13.87 13.97 471,080 +0.02(+0.12%)
Jul 15, 2009 13.80 13.97 13.75 13.95 529,984 +0.31(+2.30%)
Jul 14, 2009 13.68 13.72 13.55 13.64 686,245 -0.03(-0.23%)
Jul 13, 2009 13.39 13.67 13.38 13.67 401,095 +0.21(+1.55%)
Jul 10, 2009 13.49 13.52 13.29 13.46 367,121 -0.09(-0.65%)
Jul 09, 2009 13.49 13.58 13.43 13.55 590,918 +0.10(+0.72%)
Jul 08, 2009 13.68 13.69 13.30 13.45 777,390 -0.23(-1.65%)
Jul 07, 2009 13.97 13.97 13.64 13.68 661,560 -0.23(-1.62%)
Jul 06, 2009 13.72 14.05 13.72 13.90 1,194,710 -0.03(-0.23%)
Jul 02, 2009 14.28 14.28 13.90 13.93 1,646,699 -0.42(-2.92%)
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.