US Telecommunications Ishares ETF (NY: IYZ )

23.09 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.97 21.13 20.96 21.11 606,045 +0.23(+1.12%)
May 23, 2011 20.80 20.95 20.73 20.87 198,276 -0.17(-0.80%)
May 20, 2011 20.95 21.13 20.84 21.04 532,965 +0.03(+0.12%)
May 19, 2011 21.06 21.06 20.86 21.01 547,661 +0.06(+0.28%)
May 18, 2011 20.79 20.96 20.77 20.96 227,104 +0.15(+0.72%)
May 17, 2011 20.74 20.82 20.61 20.80 1,140,226 +0.05(+0.24%)
May 16, 2011 20.89 20.96 20.72 20.75 673,480 -0.18(-0.88%)
May 13, 2011 21.08 21.16 20.83 20.94 379,508 -0.19(-0.91%)
May 12, 2011 20.93 21.20 20.88 21.13 174,520 +0.13(+0.60%)
May 11, 2011 21.14 21.16 20.88 21.01 260,288 -0.10(-0.48%)
May 10, 2011 20.86 21.11 20.83 21.11 1,291,188 +0.34(+1.65%)
May 09, 2011 20.59 20.79 20.59 20.76 790,790 +0.13(+0.61%)
May 06, 2011 20.65 20.79 20.58 20.64 555,957 +0.13(+0.61%)
May 05, 2011 20.44 20.67 20.44 20.51 294,036 -0.04(-0.20%)
May 04, 2011 20.65 20.67 20.49 20.55 305,969 -0.08(-0.41%)
May 03, 2011 20.49 20.70 20.49 20.64 693,733 +0.18(+0.86%)
May 02, 2011 20.47 20.47 20.44 20.46 336,238 -0.09(-0.45%)
Apr 29, 2011 20.61 20.70 20.53 20.55 312,277 -0.10(-0.49%)
Apr 28, 2011 20.51 20.65 20.51 20.65 814,448 +0.10(+0.49%)
Apr 27, 2011 20.45 20.58 20.39 20.55 197,287 +0.19(+0.95%)
Apr 26, 2011 20.17 20.39 20.17 20.36 355,090 +0.21(+1.04%)
Apr 25, 2011 20.20 20.20 20.05 20.15 407,037 -0.01(-0.04%)
Apr 21, 2011 20.08 20.17 20.01 20.16 224,549 +0.12(+0.58%)
Apr 20, 2011 19.97 20.06 19.93 20.04 180,213 +0.26(+1.31%)
Apr 19, 2011 19.85 19.89 19.74 19.78 241,040 +0.01(+0.04%)
Apr 18, 2011 20.04 20.04 19.72 19.77 391,085 -0.38(-1.87%)
Apr 15, 2011 20.03 20.18 20.00 20.15 565,559 +0.08(+0.42%)
Apr 14, 2011 19.97 20.07 19.86 20.07 528,227 +0.06(+0.29%)
Apr 13, 2011 20.03 20.06 19.94 20.01 503,301 +0.06(+0.29%)
Apr 12, 2011 19.94 20.03 19.91 19.95 803,313 -0.15(-0.75%)
Apr 11, 2011 20.09 20.23 20.03 20.10 125,095 +0.23(+1.14%)
Apr 08, 2011 20.03 20.03 19.81 19.87 134,678 -0.05(-0.25%)
Apr 07, 2011 19.90 19.99 19.81 19.93 134,876 -0.07(-0.34%)
Apr 06, 2011 20.07 20.07 19.93 19.99 215,650 +0.04(+0.21%)
Apr 05, 2011 20.03 20.07 19.93 19.95 325,663 -0.11(-0.54%)
Apr 04, 2011 20.01 20.10 20.01 20.06 154,934 +0.03(+0.17%)
Apr 01, 2011 20.10 20.12 19.97 20.03 276,624 +0.08(+0.38%)
Mar 31, 2011 19.95 20.02 19.88 19.95 547,512 +0.03(+0.13%)
Mar 30, 2011 19.73 19.97 19.73 19.93 292,938 +0.24(+1.23%)
Mar 29, 2011 19.52 19.69 19.41 19.68 324,499 +0.13(+0.69%)
Mar 28, 2011 19.45 19.62 19.43 19.55 159,225 +0.18(+0.91%)
Mar 25, 2011 19.34 19.45 19.28 19.37 324,911 +0.11(+0.57%)
Mar 24, 2011 19.19 19.29 19.15 19.26 148,213 +0.18(+0.93%)
Mar 23, 2011 18.92 19.12 18.87 19.09 336,299 +0.12(+0.66%)
Mar 22, 2011 18.85 18.99 18.85 18.96 148,395 +0.10(+0.53%)
Mar 21, 2011 18.84 18.89 18.78 18.86 1,017,327 -0.22(-1.13%)
Mar 18, 2011 19.02 19.09 18.97 19.08 308,174 +0.20(+1.06%)
Mar 17, 2011 18.92 18.93 18.73 18.88 385,069 +0.31(+1.66%)
Mar 16, 2011 18.70 18.87 18.49 18.57 245,386 -0.21(-1.11%)
Mar 15, 2011 18.78 18.93 18.73 18.78 227,400 -0.15(-0.79%)
Mar 14, 2011 18.97 19.04 18.83 18.93 302,342 -0.17(-0.91%)
Mar 11, 2011 18.94 19.14 18.94 19.10 287,590 +0.02(+0.13%)
Mar 10, 2011 19.05 19.14 19.00 19.08 94,784 -0.18(-0.95%)
Mar 09, 2011 19.11 19.29 19.10 19.26 91,794 +0.09(+0.46%)
Mar 08, 2011 19.08 19.23 18.89 19.17 241,712 +0.25(+1.30%)
Mar 07, 2011 19.00 19.10 18.88 18.93 157,425 -0.05(-0.26%)
Mar 04, 2011 19.16 19.16 18.89 18.98 547,288 -0.14(-0.74%)
Mar 03, 2011 19.16 19.21 19.09 19.12 183,238 +0.12(+0.66%)
Mar 02, 2011 18.97 19.16 18.92 18.99 457,395 +0.03(+0.18%)
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.