US Telecommunications Ishares ETF (NY: IYZ )

23.16 -0.44 (-1.86%)
Streaming Delayed Price Updated: 1:11 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.46 19.51 19.37 19.49 281,342 +0.34(+1.77%)
Jun 28, 2012 19.01 19.34 18.94 19.15 152,728 +0.01(+0.04%)
Jun 27, 2012 19.06 19.18 19.06 19.14 178,085 +0.15(+0.78%)
Jun 26, 2012 18.99 19.05 18.82 19.00 220,978 +0.07(+0.37%)
Jun 25, 2012 18.99 18.99 18.84 18.93 377,234 -0.21(-1.09%)
Jun 22, 2012 19.07 19.15 18.97 19.13 256,261 +0.23(+1.24%)
Jun 21, 2012 19.15 19.20 18.88 18.90 545,270 -0.23(-1.22%)
Jun 20, 2012 19.25 19.26 19.00 19.13 134,300 -0.12(-0.63%)
Jun 19, 2012 19.24 19.34 19.13 19.26 1,322,264 +0.12(+0.62%)
Jun 18, 2012 19.05 19.23 19.05 19.14 868,171 +0.03(+0.18%)
Jun 15, 2012 19.00 19.12 18.94 19.10 693,124 +0.14(+0.73%)
Jun 14, 2012 18.69 19.01 18.62 18.97 371,982 +0.30(+1.61%)
Jun 13, 2012 18.66 18.82 18.62 18.66 152,059 -0.07(-0.37%)
Jun 12, 2012 18.50 18.75 18.44 18.73 851,732 +0.25(+1.35%)
Jun 11, 2012 18.66 18.73 18.46 18.48 328,798 -0.09(-0.51%)
Jun 08, 2012 18.26 18.58 18.23 18.58 189,282 +0.27(+1.46%)
Jun 07, 2012 18.42 18.48 18.29 18.31 785,510 -0.02(-0.09%)
Jun 06, 2012 18.08 18.33 18.08 18.33 228,505 +0.32(+1.77%)
Jun 05, 2012 17.86 18.05 17.86 18.01 188,975 +0.07(+0.38%)
Jun 04, 2012 17.98 17.98 17.79 17.94 228,450 +0.09(+0.48%)
Jun 01, 2012 17.99 18.13 17.85 17.85 388,011 -0.40(-2.22%)
May 31, 2012 18.20 18.35 18.06 18.26 1,385,849 +0.09(+0.52%)
May 30, 2012 18.18 18.25 18.14 18.16 69,403 -0.19(-1.03%)
May 29, 2012 18.21 18.36 18.21 18.35 108,993 +0.19(+1.04%)
May 25, 2012 18.04 18.20 18.04 18.16 109,777 +0.11(+0.62%)
May 24, 2012 18.09 18.10 17.96 18.05 182,332 +0.01(+0.05%)
May 23, 2012 17.92 18.04 17.79 18.04 78,740 +0.00(+0.00%)
May 22, 2012 18.13 18.28 18.00 18.04 72,122 -0.07(-0.38%)
May 21, 2012 18.04 18.11 17.99 18.11 75,581 +0.13(+0.72%)
May 18, 2012 18.07 18.10 17.92 17.98 63,968 -0.01(-0.05%)
May 17, 2012 18.16 18.16 17.94 17.99 509,963 -0.13(-0.71%)
May 16, 2012 18.33 18.37 18.12 18.12 778,314 -0.12(-0.66%)
May 15, 2012 18.29 18.36 18.17 18.24 137,707 -0.07(-0.38%)
May 14, 2012 18.42 18.43 18.25 18.31 99,129 -0.26(-1.39%)
May 11, 2012 18.47 18.77 18.47 18.57 893,928 +0.03(+0.19%)
May 10, 2012 18.67 18.67 18.48 18.54 121,495 +0.01(+0.05%)
May 09, 2012 18.41 18.66 18.34 18.53 238,253 -0.04(-0.23%)
May 08, 2012 18.63 18.66 18.44 18.57 278,744 -0.13(-0.69%)
May 07, 2012 18.58 18.73 18.54 18.70 182,067 +0.05(+0.28%)
May 04, 2012 18.75 18.84 18.61 18.65 271,199 -0.21(-1.10%)
May 03, 2012 18.86 18.98 18.83 18.85 273,364 -0.02(-0.09%)
May 02, 2012 18.81 18.92 18.77 18.87 259,863 -0.03(-0.14%)
May 01, 2012 18.88 19.09 18.88 18.90 221,513 +0.03(+0.18%)
Apr 30, 2012 18.75 18.88 18.70 18.86 1,526,420 +0.11(+0.60%)
Apr 27, 2012 18.81 18.81 18.68 18.75 257,654 -0.01(-0.05%)
Apr 26, 2012 18.69 18.81 18.58 18.76 193,853 -0.06(-0.32%)
Apr 25, 2012 18.84 18.93 18.76 18.82 140,241 +0.12(+0.64%)
Apr 24, 2012 18.49 18.75 18.49 18.70 256,960 +0.27(+1.45%)
Apr 23, 2012 18.43 18.48 18.35 18.43 526,083 -0.16(-0.88%)
Apr 20, 2012 18.56 18.68 18.56 18.60 425,431 +0.09(+0.47%)
Apr 19, 2012 18.65 18.76 18.44 18.51 891,888 -0.11(-0.60%)
Apr 18, 2012 18.78 18.78 18.60 18.62 92,928 -0.21(-1.10%)
Apr 17, 2012 18.75 18.88 18.71 18.83 329,550 +0.21(+1.11%)
Apr 16, 2012 18.74 18.78 18.58 18.62 276,416 -0.03(-0.18%)
Apr 13, 2012 18.81 18.84 18.65 18.66 276,997 -0.23(-1.23%)
Apr 12, 2012 18.76 18.96 18.76 18.89 141,031 +0.16(+0.87%)
Apr 11, 2012 18.56 18.74 18.56 18.72 145,258 +0.29(+1.59%)
Apr 10, 2012 18.72 18.81 18.41 18.43 176,574 -0.37(-1.97%)
Apr 09, 2012 18.88 18.89 18.72 18.80 179,191 -0.20(-1.04%)
Apr 05, 2012 19.08 19.08 18.95 19.00 575,761 -0.03(-0.14%)
Apr 04, 2012 19.02 19.10 19.01 19.03 1,269,815 -0.15(-0.76%)
Apr 03, 2012 19.15 19.23 19.08 19.17 1,159,657 -0.03(-0.13%)
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.