US Telecommunications Ishares ETF (NY: IYZ )

24.22 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 20.97 21.00 20.77 20.90 854,884 +0.05(+0.25%)
Aug 30, 2012 20.86 20.92 20.79 20.85 357,366 -0.14(-0.66%)
Aug 29, 2012 20.83 21.07 20.83 20.99 246,284 +0.16(+0.75%)
Aug 27, 2012 21.00 21.09 20.80 20.83 486,155 -0.07(-0.33%)
Aug 24, 2012 20.68 20.96 20.60 20.90 394,203 +0.22(+1.05%)
Aug 23, 2012 20.81 20.88 20.64 20.69 755,812 -0.14(-0.67%)
Aug 22, 2012 20.99 21.04 20.77 20.83 908,447 -0.22(-1.03%)
Aug 21, 2012 21.16 21.34 21.03 21.04 1,648,417 -0.13(-0.61%)
Aug 20, 2012 21.33 21.34 21.07 21.17 218,707 -0.15(-0.69%)
Aug 17, 2012 21.22 21.35 21.16 21.32 884,998 +0.12(+0.57%)
Aug 16, 2012 21.38 21.38 21.04 21.20 573,365 -0.16(-0.73%)
Aug 15, 2012 21.12 21.36 20.99 21.36 368,396 +0.25(+1.19%)
Aug 14, 2012 21.14 21.14 20.94 21.10 863,572 +0.08(+0.37%)
Aug 13, 2012 21.11 21.14 20.96 21.03 1,487,429 -0.02(-0.08%)
Aug 10, 2012 20.76 21.05 20.76 21.04 127,115 +0.19(+0.92%)
Aug 09, 2012 20.70 20.91 20.64 20.85 534,490 +0.09(+0.42%)
Aug 08, 2012 20.57 20.77 20.50 20.77 909,810 +0.18(+0.89%)
Aug 07, 2012 20.70 20.70 20.47 20.58 1,023,247 -0.12(-0.59%)
Aug 06, 2012 20.64 20.82 20.56 20.70 516,086 +0.17(+0.85%)
Aug 03, 2012 20.87 20.87 20.50 20.53 265,054 +0.03(+0.17%)
Aug 02, 2012 20.55 20.64 20.34 20.50 442,430 -0.15(-0.71%)
Aug 01, 2012 20.80 20.92 20.64 20.64 726,155 -0.02(-0.08%)
Jul 31, 2012 20.60 20.71 20.57 20.66 822,878 +0.02(+0.08%)
Jul 30, 2012 20.53 20.68 20.51 20.64 1,918,565 +0.16(+0.76%)
Jul 27, 2012 20.07 20.57 20.07 20.49 117,730 +0.51(+2.56%)
Jul 26, 2012 19.64 20.04 19.64 19.98 324,192 +0.81(+4.21%)
Jul 25, 2012 19.42 19.47 19.15 19.17 481,423 -0.19(-0.97%)
Jul 24, 2012 19.60 19.72 19.27 19.36 180,455 -0.28(-1.43%)
Jul 23, 2012 19.60 19.67 19.39 19.64 249,032 -0.18(-0.92%)
Jul 20, 2012 19.83 19.87 19.75 19.82 350,012 -0.12(-0.61%)
Jul 19, 2012 20.11 20.11 19.91 19.94 336,621 -0.16(-0.82%)
Jul 18, 2012 20.13 20.25 20.05 20.11 598,233 -0.04(-0.22%)
Jul 17, 2012 19.92 20.18 19.89 20.15 1,409,768 +0.27(+1.35%)
Jul 16, 2012 19.86 19.94 19.79 19.88 347,454 +0.00(+0.00%)
Jul 13, 2012 19.64 19.92 19.60 19.88 138,022 +0.27(+1.37%)
Jul 12, 2012 19.64 19.66 19.41 19.61 257,014 -0.10(-0.53%)
Jul 11, 2012 19.72 19.79 19.65 19.72 289,706 +0.05(+0.26%)
Jul 10, 2012 19.85 19.89 19.63 19.66 659,373 -0.06(-0.31%)
Jul 09, 2012 19.65 19.75 19.60 19.72 504,791 +0.03(+0.18%)
Jul 06, 2012 19.66 19.72 19.54 19.69 981,666 -0.08(-0.40%)
Jul 05, 2012 19.92 19.95 19.71 19.77 828,750 -0.16(-0.83%)
Jul 03, 2012 19.89 19.95 19.79 19.93 484,905 +0.10(+0.52%)
Jul 02, 2012 19.52 19.85 19.46 19.83 768,178 +0.34(+1.74%)
Jun 29, 2012 19.46 19.51 19.37 19.49 281,342 +0.34(+1.77%)
Jun 28, 2012 19.01 19.34 18.94 19.15 152,728 +0.01(+0.04%)
Jun 27, 2012 19.06 19.18 19.06 19.14 178,085 +0.15(+0.78%)
Jun 26, 2012 18.99 19.05 18.82 19.00 220,978 +0.07(+0.37%)
Jun 25, 2012 18.99 18.99 18.84 18.93 377,234 -0.21(-1.09%)
Jun 22, 2012 19.07 19.15 18.97 19.13 256,261 +0.23(+1.24%)
Jun 21, 2012 19.15 19.20 18.88 18.90 545,270 -0.23(-1.22%)
Jun 20, 2012 19.25 19.26 19.00 19.13 134,300 -0.12(-0.63%)
Jun 19, 2012 19.24 19.34 19.13 19.26 1,322,264 +0.12(+0.62%)
Jun 18, 2012 19.05 19.23 19.05 19.14 868,171 +0.03(+0.18%)
Jun 15, 2012 19.00 19.12 18.94 19.10 693,124 +0.14(+0.73%)
Jun 14, 2012 18.69 19.01 18.62 18.97 371,982 +0.30(+1.61%)
Jun 13, 2012 18.66 18.82 18.62 18.66 152,059 -0.07(-0.37%)
Jun 12, 2012 18.50 18.75 18.44 18.73 851,732 +0.25(+1.35%)
Jun 11, 2012 18.66 18.73 18.46 18.48 328,798 -0.09(-0.51%)
Jun 08, 2012 18.26 18.58 18.23 18.58 189,282 +0.27(+1.46%)
Jun 07, 2012 18.42 18.48 18.29 18.31 785,510 -0.02(-0.09%)
Jun 06, 2012 18.08 18.33 18.08 18.33 228,505 +0.32(+1.77%)
Jun 05, 2012 17.86 18.05 17.86 18.01 188,975 +0.07(+0.38%)
Jun 04, 2012 17.98 17.98 17.79 17.94 228,450 +0.09(+0.48%)
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.