US Telecommunications Ishares ETF (NY: IYZ )

29.85 USD -0.13 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.99 22.10 21.94 22.06 309,384 +0.07(+0.32%)
Oct 28, 2010 21.93 22.13 21.89 21.99 246,971 +0.12(+0.55%)
Oct 27, 2010 21.97 21.97 21.66 21.87 235,426 -0.16(-0.75%)
Oct 25, 2010 21.98 22.15 21.97 22.04 271,518 +0.11(+0.48%)
Oct 22, 2010 21.90 21.99 21.81 21.93 191,421 +0.07(+0.30%)
Oct 21, 2010 22.04 22.08 21.67 21.86 365,481 -0.07(-0.30%)
Oct 20, 2010 21.67 22.04 21.67 21.93 338,792 +0.31(+1.43%)
Oct 19, 2010 21.70 21.81 21.52 21.62 1,828,414 -0.31(-1.41%)
Oct 18, 2010 21.86 22.01 21.83 21.93 286,875 +0.03(+0.14%)
Oct 15, 2010 22.11 22.11 21.78 21.90 356,874 -0.03(-0.14%)
Oct 14, 2010 22.01 22.06 21.85 21.93 652,864 -0.10(-0.45%)
Oct 13, 2010 22.01 22.12 21.97 22.03 444,981 +0.11(+0.50%)
Oct 12, 2010 21.78 21.95 21.63 21.92 1,473,896 +0.05(+0.23%)
Oct 11, 2010 21.87 21.98 21.81 21.87 263,566 +0.00(+0.00%)
Oct 08, 2010 21.87 21.93 21.70 21.87 335,858 -0.02(-0.09%)
Oct 07, 2010 22.20 22.20 21.80 21.89 732,010 -0.16(-0.73%)
Oct 06, 2010 22.16 22.20 21.95 22.05 901,163 -0.17(-0.77%)
Oct 05, 2010 22.00 22.47 21.97 22.22 840,689 +0.41(+1.88%)
Oct 04, 2010 21.94 22.07 21.78 21.81 497,037 -0.11(-0.50%)
Oct 01, 2010 21.92 21.96 21.79 21.92 1,008,980 +0.13(+0.60%)
Sep 30, 2010 21.94 22.03 21.69 21.79 612,445 -0.02(-0.09%)
Sep 29, 2010 21.91 21.91 21.75 21.81 392,935 -0.07(-0.32%)
Sep 28, 2010 21.84 21.91 21.60 21.88 760,520 +0.05(+0.23%)
Sep 27, 2010 21.68 21.91 21.67 21.83 370,058 +0.12(+0.55%)
Sep 24, 2010 21.55 21.72 21.51 21.71 362,008 +0.35(+1.64%)
Sep 23, 2010 21.31 21.54 21.23 21.36 339,746 -0.23(-1.07%)
Sep 22, 2010 21.61 21.80 21.50 21.59 1,173,363 -0.12(-0.55%)
Sep 21, 2010 21.74 21.84 21.54 21.71 693,934 +0.04(+0.18%)
Sep 20, 2010 21.42 21.72 21.41 21.67 1,642,509 +0.34(+1.59%)
Sep 17, 2010 21.33 21.34 21.18 21.33 470,378 +0.05(+0.23%)
Sep 15, 2010 21.11 21.30 21.00 21.28 373,879 +0.16(+0.76%)
Sep 14, 2010 21.19 21.22 21.04 21.12 540,570 -0.09(-0.42%)
Sep 13, 2010 21.26 21.26 21.08 21.21 936,129 +0.19(+0.90%)
Sep 10, 2010 21.02 21.07 20.92 21.02 225,538 +0.04(+0.19%)
Sep 09, 2010 20.99 21.03 20.87 20.98 1,830,465 +0.17(+0.82%)
Sep 08, 2010 20.79 20.88 20.74 20.81 1,383,639 +0.11(+0.53%)
Sep 07, 2010 20.77 20.79 20.61 20.70 639,137 -0.12(-0.58%)
Sep 03, 2010 20.79 20.85 20.55 20.82 2,127,661 +0.20(+0.97%)
Sep 02, 2010 20.58 20.62 20.45 20.62 568,847 +0.11(+0.54%)
Sep 01, 2010 20.29 20.51 20.20 20.51 440,807 +0.48(+2.40%)
Aug 31, 2010 20.02 20.13 19.74 20.03 590 +0.17(+0.86%)
Aug 30, 2010 20.13 20.13 19.84 19.86 181,468 -0.25(-1.24%)
Aug 27, 2010 20.11 20.15 19.77 20.11 576,960 +0.19(+0.95%)
Aug 26, 2010 19.98 20.10 19.85 19.92 317,925 -0.03(-0.15%)
Aug 25, 2010 19.63 19.99 19.63 19.95 1,317,832 +0.15(+0.76%)
Aug 24, 2010 19.70 19.90 19.58 19.80 784,812 -0.12(-0.60%)
Aug 23, 2010 20.21 20.22 19.89 19.92 392,359 -0.14(-0.70%)
Aug 20, 2010 20.06 20.11 19.85 20.06 298,335 -0.08(-0.40%)
Aug 19, 2010 20.39 20.43 20.06 20.14 302,000 -0.35(-1.71%)
Aug 18, 2010 20.31 20.58 20.25 20.49 653,512 +0.10(+0.49%)
Aug 17, 2010 20.27 20.46 20.20 20.39 1,313,145 +0.28(+1.39%)
Aug 16, 2010 20.00 20.11 19.84 20.11 494,470 +0.08(+0.40%)
Aug 13, 2010 20.00 20.14 19.97 20.03 250,458 -0.07(-0.35%)
Aug 12, 2010 19.72 20.15 19.72 20.10 1,113,642 +0.11(+0.55%)
Aug 11, 2010 20.12 20.21 19.99 19.99 380,255 -0.53(-2.58%)
Aug 10, 2010 20.43 20.58 20.33 20.52 523,536 -0.11(-0.53%)
Aug 09, 2010 20.54 20.64 20.48 20.63 135,611 +0.15(+0.73%)
Aug 06, 2010 20.48 20.60 20.30 20.48 269,429 -0.19(-0.92%)
Aug 05, 2010 20.47 20.71 20.47 20.67 1,031,879 +0.05(+0.24%)
Aug 04, 2010 20.67 20.67 20.44 20.62 578,528 +0.08(+0.37%)
Aug 03, 2010 20.61 20.74 20.50 20.55 494,885 -0.19(-0.94%)
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.