US Telecommunications Ishares ETF (NY: IYZ )

22.63 -0.10 (-0.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.74 16.79 16.48 16.52 530,747 -0.19(-1.12%)
Apr 29, 2010 16.53 16.72 16.53 16.70 248,175 +0.24(+1.48%)
Apr 28, 2010 16.39 16.52 16.34 16.46 407,998 +0.14(+0.84%)
Apr 27, 2010 16.54 16.59 16.31 16.32 326,628 -0.25(-1.52%)
Apr 26, 2010 16.71 16.71 16.57 16.57 598,693 -0.12(-0.73%)
Apr 23, 2010 16.63 16.69 16.51 16.69 385,311 +0.02(+0.15%)
Apr 22, 2010 16.57 16.70 16.44 16.67 470,116 +0.04(+0.24%)
Apr 21, 2010 16.78 16.80 16.56 16.63 3,304,068 -0.10(-0.61%)
Apr 20, 2010 16.73 16.77 16.61 16.73 235,839 +0.13(+0.76%)
Apr 19, 2010 16.48 16.68 16.48 16.61 641,832 +0.05(+0.29%)
Apr 16, 2010 16.72 16.80 16.47 16.56 418,765 -0.22(-1.30%)
Apr 15, 2010 16.72 16.80 16.68 16.78 560,272 +0.01(+0.05%)
Apr 14, 2010 16.69 16.77 16.63 16.77 244,420 +0.11(+0.68%)
Apr 13, 2010 16.66 16.70 16.56 16.65 213,715 -0.01(-0.05%)
Apr 12, 2010 16.61 16.71 16.58 16.66 169,440 +0.06(+0.39%)
Apr 09, 2010 16.54 16.61 16.49 16.60 253,007 +0.10(+0.59%)
Apr 08, 2010 16.33 16.51 16.28 16.50 498,626 +0.13(+0.79%)
Apr 07, 2010 16.48 16.52 16.31 16.37 1,222,818 -0.15(-0.88%)
Apr 06, 2010 16.54 16.56 16.47 16.52 421,774 -0.06(-0.34%)
Apr 05, 2010 16.50 16.58 16.46 16.57 235,785 +0.13(+0.79%)
Apr 01, 2010 16.31 16.44 16.44 16.44 842,896 +0.22(+1.35%)
Mar 31, 2010 16.23 16.38 16.21 16.22 407,905 -0.04(-0.25%)
Mar 30, 2010 16.28 16.36 16.23 16.27 447,084 +0.03(+0.20%)
Mar 29, 2010 16.22 16.26 16.20 16.23 252,277 +0.07(+0.45%)
Mar 26, 2010 16.22 16.27 16.12 16.16 243,493 +0.01(+0.05%)
Mar 25, 2010 16.48 16.48 16.14 16.15 429,969 -0.16(-0.95%)
Mar 24, 2010 16.38 16.53 16.31 16.31 273,310 -0.19(-1.12%)
Mar 23, 2010 16.25 16.50 16.25 16.49 428,273 +0.23(+1.39%)
Mar 22, 2010 16.08 16.32 16.01 16.27 627,993 +0.10(+0.60%)
Mar 19, 2010 16.22 16.28 16.10 16.17 506,026 -0.02(-0.15%)
Mar 18, 2010 16.11 16.25 16.08 16.19 635,821 +0.05(+0.30%)
Mar 17, 2010 16.00 16.17 15.90 16.15 1,326,177 +0.23(+1.41%)
Mar 16, 2010 15.90 15.98 15.87 15.92 631,708 +0.01(+0.05%)
Mar 15, 2010 15.84 15.92 15.84 15.91 752,394 +0.02(+0.15%)
Mar 12, 2010 15.96 15.99 15.87 15.89 367,514 +0.00(+0.00%)
Mar 11, 2010 15.80 15.93 15.76 15.89 582,927 +0.06(+0.41%)
Mar 10, 2010 15.81 15.95 15.78 15.82 268,064 -0.02(-0.15%)
Mar 09, 2010 15.59 15.91 15.59 15.85 424,718 +0.23(+1.44%)
Mar 08, 2010 15.49 15.70 15.48 15.62 571,004 +0.12(+0.78%)
Mar 05, 2010 15.45 15.51 15.37 15.50 533,378 +0.17(+1.10%)
Mar 04, 2010 15.33 15.38 15.28 15.33 230,165 -0.05(-0.31%)
Mar 03, 2010 15.35 15.44 15.31 15.38 254,831 +0.08(+0.53%)
Mar 02, 2010 15.29 15.37 15.27 15.30 330,846 +0.03(+0.21%)
Mar 01, 2010 15.08 15.28 15.08 15.27 337,951 +0.22(+1.44%)
Feb 26, 2010 15.07 15.11 14.96 15.05 207,689 +0.04(+0.27%)
Feb 25, 2010 14.86 15.04 14.86 15.01 402,321 +0.01(+0.05%)
Feb 24, 2010 15.04 15.08 14.97 15.00 696,856 +0.00(+0.00%)
Feb 23, 2010 15.15 15.15 14.92 15.00 1,006,591 -0.17(-1.11%)
Feb 22, 2010 15.19 15.24 15.13 15.17 635,054 -0.02(-0.16%)
Feb 19, 2010 15.12 15.23 15.04 15.20 452,745 +0.04(+0.27%)
Feb 18, 2010 14.98 15.16 14.96 15.16 790,545 +0.16(+1.07%)
Feb 17, 2010 14.85 15.01 14.85 15.00 935,481 +0.17(+1.14%)
Feb 16, 2010 14.88 14.92 14.80 14.83 402,069 +0.17(+1.15%)
Feb 12, 2010 14.63 14.66 14.66 14.66 468,113 -0.02(-0.11%)
Feb 11, 2010 14.53 14.71 14.41 14.67 419,880 +0.11(+0.77%)
Feb 10, 2010 14.67 14.68 14.46 14.56 466,749 -0.06(-0.39%)
Feb 09, 2010 14.77 14.77 14.55 14.62 1,055,815 +0.18(+1.23%)
Feb 08, 2010 14.50 14.67 14.44 14.44 2,019,226 -0.02(-0.17%)
Feb 05, 2010 14.43 14.48 14.22 14.46 1,840,804 -0.02(-0.11%)
Feb 04, 2010 14.89 14.89 14.47 14.48 1,330,604 -0.45(-3.02%)
Feb 03, 2010 14.95 15.06 14.88 14.93 347,181 -0.05(-0.32%)
Feb 02, 2010 14.88 15.08 14.82 14.98 768,486 +0.27(+1.86%)
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.