US Telecommunications Ishares ETF (NY: IYZ )

31.23 USD +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.45 18.60 18.22 18.22 580,694 -0.18(-0.98%)
Jan 28, 2010 18.63 18.67 18.28 18.40 711,195 -0.17(-0.92%)
Jan 27, 2010 18.55 18.61 18.35 18.57 531,443 -0.03(-0.16%)
Jan 26, 2010 18.78 18.80 18.47 18.60 1,858,032 -0.30(-1.59%)
Jan 25, 2010 18.84 18.98 18.68 18.90 341,676 +0.18(+0.96%)
Jan 22, 2010 18.95 19.09 18.65 18.72 641,310 -0.35(-1.84%)
Jan 21, 2010 19.30 19.37 18.96 19.07 966,776 -0.27(-1.40%)
Jan 20, 2010 19.62 19.62 19.22 19.34 518,143 -0.25(-1.28%)
Jan 19, 2010 19.46 19.66 19.41 19.59 795,439 +0.15(+0.77%)
Jan 15, 2010 19.70 19.44 19.44 19.44 1,005,500 -0.22(-1.12%)
Jan 14, 2010 19.85 19.95 19.61 19.66 416,356 -0.23(-1.16%)
Jan 13, 2010 19.83 19.89 19.72 19.89 469,236 +0.06(+0.30%)
Jan 12, 2010 20.06 20.07 19.73 19.83 1,495,925 -0.32(-1.59%)
Jan 11, 2010 20.22 20.22 20.03 20.15 471,227 +0.04(+0.20%)
Jan 08, 2010 20.25 20.25 20.02 20.11 549,066 -0.15(-0.74%)
Jan 07, 2010 20.34 20.38 20.16 20.26 471,896 -0.08(-0.39%)
Jan 06, 2010 20.72 20.73 20.27 20.34 804,524 -0.34(-1.64%)
Jan 05, 2010 20.61 20.76 20.46 20.68 1,214,794 +0.13(+0.63%)
Jan 04, 2010 20.37 20.55 20.26 20.55 664,169 +0.53(+2.65%)
Dec 31, 2009 20.25 20.02 20.02 20.02 427,400 -0.19(-0.94%)
Dec 30, 2009 20.29 20.31 20.12 20.21 330,874 -0.10(-0.49%)
Dec 29, 2009 20.39 20.41 20.26 20.31 379,045 -0.04(-0.20%)
Dec 28, 2009 20.20 20.42 20.20 20.35 2,725,450 +0.16(+0.79%)
Dec 24, 2009 20.29 20.29 20.15 20.19 205,826 +0.07(+0.35%)
Dec 23, 2009 20.28 20.30 20.02 20.12 764,285 -0.19(-0.94%)
Dec 22, 2009 20.23 20.31 20.12 20.31 1,797,852 +0.24(+1.20%)
Dec 21, 2009 19.94 20.12 19.90 20.07 513,097 +0.27(+1.36%)
Dec 18, 2009 19.69 19.81 19.57 19.80 510,375 +0.21(+1.07%)
Dec 17, 2009 19.71 19.71 19.56 19.59 233,376 -0.24(-1.21%)
Dec 16, 2009 19.86 19.94 19.78 19.83 490,584 +0.10(+0.51%)
Dec 15, 2009 19.79 19.97 19.67 19.73 248,630 -0.14(-0.70%)
Dec 14, 2009 19.87 19.89 19.82 19.87 501,553 +0.01(+0.05%)
Dec 11, 2009 19.79 19.86 19.65 19.86 939,947 +0.21(+1.07%)
Dec 10, 2009 19.80 19.84 19.60 19.65 278,575 -0.02(-0.10%)
Dec 09, 2009 19.78 19.86 19.51 19.67 1,526,590 +0.03(+0.15%)
Dec 08, 2009 19.68 19.77 19.50 19.64 1,333,360 -0.16(-0.81%)
Dec 07, 2009 19.42 19.88 19.42 19.80 504,640 +0.41(+2.11%)
Dec 04, 2009 19.48 19.52 19.22 19.39 601,776 +0.21(+1.09%)
Dec 03, 2009 19.31 19.38 19.15 19.18 556,633 -0.02(-0.10%)
Dec 02, 2009 19.00 19.31 18.99 19.20 1,159,437 +0.28(+1.48%)
Dec 01, 2009 18.71 18.95 18.71 18.92 1,279,722 +0.34(+1.83%)
Nov 30, 2009 18.60 18.67 18.40 18.58 307,773 -0.08(-0.43%)
Nov 27, 2009 18.32 18.79 18.31 18.66 114,544 -0.27(-1.43%)
Nov 25, 2009 18.87 18.96 18.83 18.93 222,462 +0.13(+0.69%)
Nov 24, 2009 18.75 18.86 18.68 18.80 410,651 +0.09(+0.48%)
Nov 23, 2009 18.53 18.75 18.53 18.71 392,884 +0.38(+2.07%)
Nov 20, 2009 18.16 18.36 18.16 18.33 125,197 +0.06(+0.33%)
Nov 19, 2009 18.34 18.34 18.14 18.27 225,872 -0.14(-0.76%)
Nov 18, 2009 18.35 18.43 18.23 18.41 120,755 -0.01(-0.05%)
Nov 17, 2009 18.30 18.42 18.24 18.42 248,097 +0.12(+0.66%)
Nov 16, 2009 18.10 18.36 18.05 18.30 297,854 +0.32(+1.78%)
Nov 13, 2009 17.85 18.06 17.85 17.98 106,567 +0.03(+0.17%)
Nov 12, 2009 18.05 18.18 17.87 17.95 304,717 -0.15(-0.83%)
Nov 11, 2009 18.14 18.20 18.02 18.10 566,929 +0.01(+0.06%)
Nov 10, 2009 17.99 18.20 17.99 18.09 134,265 -0.01(-0.06%)
Nov 09, 2009 17.80 18.12 17.80 18.10 386,985 +0.41(+2.32%)
Nov 06, 2009 17.55 17.71 17.53 17.69 233,649 +0.08(+0.45%)
Nov 05, 2009 17.52 17.68 17.52 17.61 504,706 +0.23(+1.32%)
Nov 04, 2009 17.53 17.65 17.37 17.38 255,720 -0.03(-0.17%)
Nov 03, 2009 17.18 17.41 17.18 17.41 291,941 +0.11(+0.64%)
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.