US Telecommunications Ishares ETF (NY: IYZ )

30.27 USD -0.45 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.16 28.16 27.84 27.93 403,544 -0.18(-0.64%)
Jul 30, 2013 28.26 28.37 28.06 28.11 765,625 -0.16(-0.57%)
Jul 29, 2013 28.17 28.37 28.14 28.27 603,439 +0.04(+0.14%)
Jul 26, 2013 28.24 28.34 28.14 28.23 880,499 -0.14(-0.49%)
Jul 25, 2013 28.15 28.40 28.15 28.37 192,137 +0.02(+0.07%)
Jul 24, 2013 28.53 28.53 28.23 28.35 291,797 -0.14(-0.49%)
Jul 23, 2013 28.57 28.57 28.38 28.49 365,908 -0.06(-0.21%)
Jul 22, 2013 28.37 28.55 28.27 28.55 188,450 +0.14(+0.49%)
Jul 19, 2013 28.29 28.46 28.29 28.41 190,433 +0.01(+0.04%)
Jul 18, 2013 28.28 28.56 28.28 28.40 718,529 +0.05(+0.18%)
Jul 17, 2013 28.36 28.42 28.26 28.35 324,833 -0.01(-0.04%)
Jul 16, 2013 28.17 28.50 28.16 28.36 385,927 +0.14(+0.50%)
Jul 15, 2013 27.97 28.25 27.97 28.22 422,796 +1.20(+4.44%)
Jul 12, 2013 26.93 27.07 26.88 27.02 243,966 +0.07(+0.26%)
Jul 11, 2013 26.88 26.95 26.78 26.95 227,536 +0.36(+1.35%)
Jul 10, 2013 26.31 26.61 26.25 26.59 106,199 +0.23(+0.87%)
Jul 09, 2013 26.34 26.38 26.21 26.36 90,186 +0.16(+0.61%)
Jul 08, 2013 26.27 26.27 26.09 26.20 107,944 +0.07(+0.27%)
Jul 05, 2013 26.23 26.23 25.74 26.13 231,463 +0.17(+0.65%)
Jul 03, 2013 25.62 25.99 25.62 25.96 352,653 +0.16(+0.62%)
Jul 02, 2013 25.86 25.96 25.62 25.80 204,440 -0.01(-0.04%)
Jul 01, 2013 25.94 26.13 25.77 25.81 479,096 -0.04(-0.15%)
Jun 28, 2013 25.69 26.00 25.69 25.85 662,233 +0.05(+0.19%)
Jun 27, 2013 25.34 25.83 25.34 25.80 293,061 +0.53(+2.10%)
Jun 26, 2013 25.17 25.32 25.16 25.27 247,259 -0.07(-0.28%)
Jun 25, 2013 25.05 25.42 25.02 25.34 412,637 +0.43(+1.73%)
Jun 24, 2013 25.10 25.10 24.76 24.91 1,101,959 -0.36(-1.42%)
Jun 21, 2013 25.28 25.40 25.03 25.27 995,423 +0.10(+0.40%)
Jun 20, 2013 25.47 25.52 25.14 25.17 394,443 -0.56(-2.18%)
Jun 19, 2013 26.20 26.26 25.72 25.73 1,075,602 -0.58(-2.20%)
Jun 18, 2013 26.07 26.40 25.92 26.31 854,254 +0.21(+0.80%)
Jun 17, 2013 26.41 26.57 25.88 26.10 1,299,003 -0.26(-0.99%)
Jun 14, 2013 26.26 26.52 26.26 26.36 378,706 -0.06(-0.23%)
Jun 13, 2013 25.89 26.43 25.81 26.42 551,578 +0.53(+2.05%)
Jun 12, 2013 26.08 26.16 25.83 25.89 283,225 -0.15(-0.58%)
Jun 11, 2013 26.15 26.38 26.03 26.04 1,727,412 -0.30(-1.14%)
Jun 10, 2013 26.40 26.40 26.17 26.34 150,202 +0.13(+0.50%)
Jun 07, 2013 26.28 26.35 26.14 26.21 253,932 -0.01(-0.04%)
Jun 06, 2013 25.83 26.22 25.76 26.22 204,489 +0.42(+1.63%)
Jun 05, 2013 26.00 26.01 25.79 25.80 139,808 -0.23(-0.88%)
Jun 04, 2013 26.07 26.36 25.92 26.03 426,419 -0.18(-0.69%)
Jun 03, 2013 26.23 26.26 25.94 26.21 1,089,722 +0.02(+0.08%)
May 31, 2013 26.33 26.61 26.19 26.19 590,814 -0.24(-0.91%)
May 30, 2013 26.27 26.52 26.27 26.43 318,566 +0.16(+0.61%)
May 29, 2013 26.71 26.77 26.16 26.27 1,794,770 -0.56(-2.09%)
May 28, 2013 27.23 27.30 26.82 26.83 572,765 -0.22(-0.81%)
May 24, 2013 26.90 27.05 26.82 27.05 199,329 +0.08(+0.30%)
May 23, 2013 26.60 27.00 26.54 26.97 208,997 +0.09(+0.33%)
May 22, 2013 27.60 27.60 26.76 26.88 447,280 -0.60(-2.18%)
May 21, 2013 27.51 27.55 27.38 27.48 200,774 +0.07(+0.26%)
May 20, 2013 27.38 27.53 27.36 27.41 614,980 -0.07(-0.25%)
May 17, 2013 27.36 27.49 27.24 27.48 491,245 +0.23(+0.84%)
May 16, 2013 27.37 27.43 27.21 27.25 311,365 -0.15(-0.55%)
May 15, 2013 27.23 27.48 27.11 27.40 262,082 +0.43(+1.59%)
May 13, 2013 27.00 27.12 26.92 26.97 264,133 -0.09(-0.33%)
May 10, 2013 26.84 27.07 26.80 27.06 238,708 +0.25(+0.93%)
May 09, 2013 27.03 27.03 26.75 26.81 539,833 -0.23(-0.85%)
May 08, 2013 26.73 27.07 26.72 27.04 189,655 +0.31(+1.16%)
May 07, 2013 26.75 26.78 26.64 26.73 170,256 +0.14(+0.53%)
May 06, 2013 26.63 26.67 26.52 26.59 589,683 +0.01(+0.04%)
May 03, 2013 26.80 26.84 26.54 26.58 443,040 +0.02(+0.08%)
May 02, 2013 26.59 26.70 26.39 26.56 365,348 +0.11(+0.42%)
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.