US Telecommunications Ishares ETF (NY: IYZ )

33.85 USD +0.15 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.43 22.49 22.33 22.47 244,036 +0.39(+1.77%)
Jun 28, 2012 21.92 22.30 21.83 22.08 132,476 +0.01(+0.05%)
Jun 27, 2012 21.97 22.11 21.97 22.07 154,471 +0.17(+0.78%)
Jun 26, 2012 21.89 21.96 21.70 21.90 191,676 +0.08(+0.37%)
Jun 25, 2012 21.89 21.89 21.72 21.82 327,212 -0.24(-1.09%)
Jun 22, 2012 21.99 22.08 21.87 22.06 222,281 +0.27(+1.24%)
Jun 21, 2012 22.08 22.13 21.77 21.79 472,966 -0.27(-1.22%)
Jun 20, 2012 22.19 22.20 21.91 22.06 116,492 -0.14(-0.63%)
Jun 19, 2012 22.18 22.30 22.05 22.20 1,146,929 -0.03(-0.13%)
Jun 18, 2012 22.13 22.34 22.13 22.23 747,404 +0.04(+0.18%)
Jun 15, 2012 22.07 22.21 22.00 22.19 596,707 +0.16(+0.73%)
Jun 14, 2012 21.71 22.08 21.63 22.03 320,238 +0.35(+1.61%)
Jun 13, 2012 21.68 21.86 21.63 21.68 130,907 -0.08(-0.37%)
Jun 12, 2012 21.49 21.78 21.42 21.76 733,252 +0.29(+1.35%)
Jun 11, 2012 21.68 21.76 21.44 21.47 283,061 -0.11(-0.51%)
Jun 08, 2012 21.21 21.58 21.17 21.58 162,952 +0.31(+1.46%)
Jun 07, 2012 21.40 21.47 21.25 21.27 676,242 -0.02(-0.09%)
Jun 06, 2012 21.00 21.29 21.00 21.29 196,719 +0.37(+1.77%)
Jun 05, 2012 20.75 20.96 20.75 20.92 162,688 +0.08(+0.38%)
Jun 04, 2012 20.89 20.89 20.66 20.84 196,672 +0.10(+0.48%)
Jun 01, 2012 20.90 21.06 20.74 20.74 334,037 -0.47(-2.22%)
May 31, 2012 21.14 21.31 20.97 21.21 1,193,070 +0.11(+0.52%)
May 30, 2012 21.12 21.20 21.07 21.10 59,749 -0.22(-1.03%)
May 29, 2012 21.15 21.33 21.15 21.32 93,832 +0.22(+1.04%)
May 25, 2012 20.96 21.14 20.96 21.10 94,507 +0.13(+0.62%)
May 24, 2012 21.01 21.03 20.86 20.97 156,969 +0.01(+0.05%)
May 23, 2012 20.81 20.96 20.66 20.96 67,787 +0.00(+0.00%)
May 22, 2012 21.06 21.23 20.91 20.96 62,090 -0.08(-0.38%)
May 21, 2012 20.96 21.04 20.89 21.04 65,068 +0.15(+0.72%)
May 18, 2012 20.99 21.03 20.82 20.89 55,070 -0.01(-0.05%)
May 17, 2012 21.09 21.09 20.84 20.90 439,025 -0.15(-0.71%)
May 16, 2012 21.29 21.34 21.05 21.05 670,047 -0.14(-0.66%)
May 15, 2012 21.24 21.33 21.11 21.19 118,552 -0.08(-0.38%)
May 14, 2012 21.40 21.41 21.20 21.27 85,340 -0.30(-1.39%)
May 11, 2012 21.46 21.80 21.46 21.57 769,578 +0.04(+0.19%)
May 10, 2012 21.69 21.69 21.46 21.53 104,595 +0.01(+0.05%)
May 09, 2012 21.39 21.67 21.30 21.52 205,111 -0.05(-0.23%)
May 08, 2012 21.64 21.68 21.42 21.57 239,970 -0.15(-0.69%)
May 07, 2012 21.58 21.76 21.54 21.72 156,741 +0.06(+0.28%)
May 04, 2012 21.78 21.88 21.62 21.66 233,474 -0.24(-1.10%)
May 03, 2012 21.91 22.05 21.87 21.90 235,338 -0.02(-0.09%)
May 02, 2012 21.85 21.97 21.80 21.92 223,715 -0.03(-0.14%)
May 01, 2012 21.93 22.17 21.93 21.95 190,700 +0.04(+0.18%)
Apr 30, 2012 21.78 21.93 21.72 21.91 1,314,087 +0.13(+0.60%)
Apr 27, 2012 21.85 21.85 21.70 21.78 221,813 -0.01(-0.05%)
Apr 26, 2012 21.71 21.85 21.58 21.79 166,887 -0.07(-0.32%)
Apr 25, 2012 21.89 21.99 21.79 21.86 120,733 +0.14(+0.64%)
Apr 24, 2012 21.48 21.78 21.48 21.72 221,216 +0.31(+1.45%)
Apr 23, 2012 21.41 21.47 21.32 21.41 452,902 -0.19(-0.88%)
Apr 20, 2012 21.56 21.70 21.56 21.60 366,252 +0.10(+0.47%)
Apr 19, 2012 21.66 21.79 21.42 21.50 767,822 -0.13(-0.60%)
Apr 18, 2012 21.81 21.81 21.61 21.63 80,002 -0.24(-1.10%)
Apr 17, 2012 21.78 21.93 21.73 21.87 283,708 +0.24(+1.11%)
Apr 16, 2012 21.77 21.81 21.58 21.63 237,965 -0.04(-0.18%)
Apr 13, 2012 21.85 21.89 21.67 21.67 238,466 -0.27(-1.23%)
Apr 12, 2012 21.79 22.02 21.79 21.94 121,413 +0.19(+0.87%)
Apr 11, 2012 21.56 21.77 21.56 21.75 125,052 +0.34(+1.59%)
Apr 10, 2012 21.74 21.85 21.38 21.41 152,012 -0.43(-1.97%)
Apr 09, 2012 21.93 21.94 21.74 21.84 154,265 -0.23(-1.04%)
Apr 05, 2012 22.16 22.16 22.01 22.07 495,670 -0.03(-0.14%)
Apr 04, 2012 22.09 22.19 22.08 22.10 1,093,177 -0.17(-0.76%)
Apr 03, 2012 22.25 22.34 22.16 22.27 998,343 -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.