Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

21.98 +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.65 16.74 16.40 16.65 400,931 +0.03(+0.20%)
Jul 29, 2010 16.72 16.78 16.47 16.62 365,075 -0.02(-0.10%)
Jul 28, 2010 16.62 16.79 16.60 16.64 383,348 +0.02(+0.15%)
Jul 27, 2010 16.74 16.78 16.56 16.61 656,881 -0.11(-0.69%)
Jul 26, 2010 16.57 16.73 16.51 16.73 396,459 +0.22(+1.34%)
Jul 23, 2010 16.20 16.51 16.20 16.51 465,854 +0.26(+1.61%)
Jul 22, 2010 16.04 16.28 16.01 16.24 472,757 +0.38(+2.43%)
Jul 21, 2010 16.11 16.11 15.83 15.86 852,402 -0.12(-0.77%)
Jul 20, 2010 15.60 16.01 15.60 15.98 386,212 +0.20(+1.30%)
Jul 19, 2010 15.69 15.85 15.69 15.78 307,689 +0.09(+0.57%)
Jul 16, 2010 15.69 16.02 15.66 15.69 259,509 -0.31(-1.94%)
Jul 15, 2010 16.11 16.11 15.88 16.00 1,265,806 -0.06(-0.36%)
Jul 14, 2010 16.04 16.08 15.94 16.06 270,009 +0.02(+0.15%)
Jul 13, 2010 15.95 16.06 15.92 16.03 499,623 +0.26(+1.66%)
Jul 12, 2010 15.83 15.86 15.70 15.77 849,512 -0.06(-0.36%)
Jul 09, 2010 15.83 15.89 15.74 15.83 2,825,296 +0.00(+0.00%)
Jul 08, 2010 15.77 15.84 15.65 15.83 656,683 +0.21(+1.36%)
Jul 07, 2010 15.28 15.63 15.25 15.61 631,156 +0.43(+2.80%)
Jul 06, 2010 15.47 15.47 15.12 15.19 493,158 +0.00(+0.00%)
Jul 02, 2010 15.19 15.39 15.11 15.19 952,866 -0.11(-0.75%)
Jul 01, 2010 15.27 15.35 15.03 15.30 1,170,680 +0.02(+0.16%)
Jun 30, 2010 15.39 15.52 15.25 15.28 718,740 -0.19(-1.22%)
Jun 29, 2010 15.74 15.74 15.38 15.47 1,055,993 -0.28(-1.77%)
Jun 25, 2010 15.74 15.85 15.65 15.74 584,720 -0.02(-0.10%)
Jun 24, 2010 16.02 16.02 15.74 15.76 601,031 -0.27(-1.68%)
Jun 23, 2010 15.90 16.09 15.87 16.03 565,114 +0.15(+0.97%)
Jun 22, 2010 16.05 16.20 15.88 15.88 458,358 -0.21(-1.31%)
Jun 21, 2010 16.44 16.44 16.02 16.09 398,855 -0.10(-0.60%)
Jun 18, 2010 16.18 16.32 16.17 16.18 479,020 -0.08(-0.50%)
Jun 17, 2010 16.35 16.35 16.04 16.27 591,294 +0.00(+0.00%)
Jun 16, 2010 16.24 16.28 16.12 16.27 861,862 +0.01(+0.05%)
Jun 15, 2010 16.16 16.27 16.01 16.26 1,127,042 +0.28(+1.78%)
Jun 14, 2010 16.06 16.20 15.97 15.97 519,377 -0.01(-0.05%)
Jun 11, 2010 15.61 15.98 15.61 15.98 639,878 +0.15(+0.97%)
Jun 10, 2010 15.71 15.83 15.62 15.83 494,642 +0.38(+2.44%)
Jun 09, 2010 15.60 15.69 15.39 15.45 537,527 +0.03(+0.18%)
Jun 08, 2010 15.45 15.45 15.20 15.42 696,932 +0.09(+0.58%)
Jun 07, 2010 15.62 15.75 15.33 15.33 428,729 -0.24(-1.56%)
Jun 04, 2010 15.58 15.90 15.53 15.58 432,459 -0.43(-2.68%)
Jun 03, 2010 16.05 16.06 15.88 16.01 471,313 +0.02(+0.15%)
Jun 02, 2010 15.67 15.98 15.57 15.98 1,216,500 +0.46(+2.98%)
Jun 01, 2010 15.85 15.96 15.52 15.52 807,489 -0.36(-2.30%)
May 28, 2010 15.88 16.09 15.85 15.88 467,446 -0.15(-0.96%)
May 27, 2010 15.80 16.05 15.72 16.04 229,389 +0.49(+3.18%)
May 26, 2010 15.75 15.82 15.46 15.54 911,542 -0.13(-0.83%)
May 25, 2010 15.24 15.68 15.11 15.67 1,508,486 +0.08(+0.52%)
May 24, 2010 15.60 15.79 15.51 15.59 300,295 +0.02(+0.10%)
May 21, 2010 15.32 15.59 15.17 15.58 1,706,182 +0.12(+0.79%)
May 20, 2010 15.50 15.70 15.44 15.45 1,665,033 -0.61(-3.78%)
May 19, 2010 16.05 16.17 15.86 16.06 578,536 -0.07(-0.45%)
May 18, 2010 16.39 16.48 16.07 16.14 444,411 -0.12(-0.75%)
May 17, 2010 16.15 16.28 15.95 16.26 565,645 +0.14(+0.85%)
May 14, 2010 16.12 16.28 15.97 16.12 870,668 -0.25(-1.54%)
May 13, 2010 16.31 16.48 16.23 16.37 748,833 +0.06(+0.35%)
May 12, 2010 15.95 16.32 15.95 16.31 984,323 +0.39(+2.44%)
May 11, 2010 16.01 16.12 15.91 15.92 480,743 +0.08(+0.51%)
May 10, 2010 15.78 15.85 15.71 15.84 1,513,084 +0.49(+3.22%)
May 07, 2010 15.59 15.81 15.22 15.35 695,607 +1.87(+13.89%)
May 06, 2010 16.18 16.29 13.19 13.48 1,256,532 -2.72(-16.81%)
May 05, 2010 16.25 16.31 16.20 16.20 722,929 -0.11(-0.70%)
May 04, 2010 16.61 16.63 16.22 16.31 689,740 -0.43(-2.57%)
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.