US Telecommunications Ishares ETF (NY: IYZ )

22.94 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 19.11 19.26 19.08 19.20 1,160,195 +0.09(+0.45%)
Mar 30, 2012 19.24 19.25 19.06 19.11 1,361,738 -0.03(-0.18%)
Mar 29, 2012 19.05 19.15 18.84 19.15 224,438 +0.04(+0.23%)
Mar 28, 2012 19.15 19.26 19.03 19.10 309,451 -0.15(-0.80%)
Mar 27, 2012 19.46 19.50 19.26 19.26 177,274 -0.23(-1.19%)
Mar 26, 2012 19.51 19.51 19.37 19.49 382,243 +0.18(+0.92%)
Mar 23, 2012 19.39 19.39 19.25 19.31 166,599 -0.04(-0.22%)
Mar 22, 2012 19.43 19.52 19.35 19.36 253,602 -0.18(-0.92%)
Mar 21, 2012 19.47 19.57 19.45 19.54 295,194 +0.07(+0.37%)
Mar 20, 2012 19.37 19.48 19.34 19.46 266,487 -0.04(-0.19%)
Mar 19, 2012 19.37 19.57 19.35 19.50 154,050 +0.10(+0.53%)
Mar 16, 2012 19.38 19.42 19.26 19.40 383,414 +0.06(+0.31%)
Mar 15, 2012 19.22 19.35 19.18 19.34 390,448 +0.17(+0.89%)
Mar 14, 2012 19.32 19.36 19.14 19.17 225,101 -0.20(-1.02%)
Mar 13, 2012 19.30 19.36 19.20 19.36 577,339 +0.16(+0.85%)
Mar 12, 2012 19.28 19.28 19.17 19.20 175,882 -0.06(-0.31%)
Mar 09, 2012 19.06 19.27 19.06 19.26 204,793 +0.22(+1.17%)
Mar 08, 2012 18.99 19.11 18.91 19.04 295,705 +0.14(+0.73%)
Mar 07, 2012 18.76 18.94 18.76 18.90 358,169 +0.16(+0.87%)
Mar 06, 2012 18.79 18.91 18.68 18.74 325,545 -0.29(-1.53%)
Mar 05, 2012 19.02 19.08 18.90 19.03 128,237 -0.04(-0.22%)
Mar 02, 2012 19.07 19.19 19.05 19.07 301,352 -0.02(-0.09%)
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.