US Telecommunications Ishares ETF (NY: IYZ )

33.65 USD -0.18 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.69 26.00 25.69 25.85 662,233 +0.05(+0.19%)
Jun 27, 2013 25.34 25.83 25.34 25.80 293,061 +0.53(+2.10%)
Jun 26, 2013 25.17 25.32 25.16 25.27 247,259 -0.07(-0.28%)
Jun 25, 2013 25.05 25.42 25.02 25.34 412,637 +0.43(+1.73%)
Jun 24, 2013 25.10 25.10 24.76 24.91 1,101,959 -0.36(-1.42%)
Jun 21, 2013 25.28 25.40 25.03 25.27 995,423 +0.10(+0.40%)
Jun 20, 2013 25.47 25.52 25.14 25.17 394,443 -0.56(-2.18%)
Jun 19, 2013 26.20 26.26 25.72 25.73 1,075,602 -0.58(-2.20%)
Jun 18, 2013 26.07 26.40 25.92 26.31 854,254 +0.21(+0.80%)
Jun 17, 2013 26.41 26.57 25.88 26.10 1,299,003 -0.26(-0.99%)
Jun 14, 2013 26.26 26.52 26.26 26.36 378,706 -0.06(-0.23%)
Jun 13, 2013 25.89 26.43 25.81 26.42 551,578 +0.53(+2.05%)
Jun 12, 2013 26.08 26.16 25.83 25.89 283,225 -0.15(-0.58%)
Jun 11, 2013 26.15 26.38 26.03 26.04 1,727,412 -0.30(-1.14%)
Jun 10, 2013 26.40 26.40 26.17 26.34 150,202 +0.13(+0.50%)
Jun 07, 2013 26.28 26.35 26.14 26.21 253,932 -0.01(-0.04%)
Jun 06, 2013 25.83 26.22 25.76 26.22 204,489 +0.42(+1.63%)
Jun 05, 2013 26.00 26.01 25.79 25.80 139,808 -0.23(-0.88%)
Jun 04, 2013 26.07 26.36 25.92 26.03 426,419 -0.18(-0.69%)
Jun 03, 2013 26.23 26.26 25.94 26.21 1,089,722 +0.02(+0.08%)
May 31, 2013 26.33 26.61 26.19 26.19 590,814 -0.24(-0.91%)
May 30, 2013 26.27 26.52 26.27 26.43 318,566 +0.16(+0.61%)
May 29, 2013 26.71 26.77 26.16 26.27 1,794,770 -0.56(-2.09%)
May 28, 2013 27.23 27.30 26.82 26.83 572,765 -0.22(-0.81%)
May 24, 2013 26.90 27.05 26.82 27.05 199,329 +0.08(+0.30%)
May 23, 2013 26.60 27.00 26.54 26.97 208,997 +0.09(+0.33%)
May 22, 2013 27.60 27.60 26.76 26.88 447,280 -0.60(-2.18%)
May 21, 2013 27.51 27.55 27.38 27.48 200,774 +0.07(+0.26%)
May 20, 2013 27.38 27.53 27.36 27.41 614,980 -0.07(-0.25%)
May 17, 2013 27.36 27.49 27.24 27.48 491,245 +0.23(+0.84%)
May 16, 2013 27.37 27.43 27.21 27.25 311,365 -0.15(-0.55%)
May 15, 2013 27.23 27.48 27.11 27.40 262,082 +0.43(+1.59%)
May 13, 2013 27.00 27.12 26.92 26.97 264,133 -0.09(-0.33%)
May 10, 2013 26.84 27.07 26.80 27.06 238,708 +0.25(+0.93%)
May 09, 2013 27.03 27.03 26.75 26.81 539,833 -0.23(-0.85%)
May 08, 2013 26.73 27.07 26.72 27.04 189,655 +0.31(+1.16%)
May 07, 2013 26.75 26.78 26.64 26.73 170,256 +0.14(+0.53%)
May 06, 2013 26.63 26.67 26.52 26.59 589,683 +0.01(+0.04%)
May 03, 2013 26.80 26.84 26.54 26.58 443,040 +0.02(+0.08%)
May 02, 2013 26.59 26.70 26.39 26.56 365,348 +0.11(+0.42%)
May 01, 2013 26.80 26.86 26.45 26.45 983,979 -0.35(-1.31%)
Apr 30, 2013 26.71 26.81 26.62 26.80 1,632,317 +0.13(+0.49%)
Apr 29, 2013 26.66 26.73 26.58 26.67 346,248 +0.07(+0.26%)
Apr 26, 2013 26.75 26.81 26.55 26.60 329,671 -0.21(-0.78%)
Apr 25, 2013 26.28 26.93 26.28 26.81 889,874 +0.55(+2.09%)
Apr 24, 2013 26.44 26.44 26.03 26.26 534,437 -0.30(-1.13%)
Apr 23, 2013 26.24 26.57 26.21 26.56 514,153 +0.40(+1.53%)
Apr 22, 2013 26.22 26.22 25.80 26.16 943,480 +0.09(+0.35%)
Apr 19, 2013 25.86 26.08 25.68 26.07 390,002 +0.40(+1.56%)
Apr 18, 2013 25.63 25.86 25.57 25.67 260,917 +0.21(+0.82%)
Apr 17, 2013 25.73 25.85 25.35 25.46 398,217 -0.40(-1.55%)
Apr 16, 2013 25.81 25.91 25.74 25.86 179,647 +0.23(+0.90%)
Apr 15, 2013 26.05 26.05 25.60 25.63 451,126 -0.36(-1.39%)
Apr 12, 2013 25.73 26.01 25.59 25.99 739,153 +0.16(+0.62%)
Apr 11, 2013 26.11 26.11 25.71 25.83 901,674 +0.07(+0.27%)
Apr 10, 2013 25.36 25.78 25.25 25.76 965,737 +0.61(+2.43%)
Apr 09, 2013 25.07 25.27 24.95 25.15 324,517 +0.12(+0.48%)
Apr 08, 2013 24.74 25.03 24.65 25.03 637,854 +0.32(+1.29%)
Apr 05, 2013 24.37 24.75 24.36 24.71 451,719 +0.18(+0.73%)
Apr 04, 2013 24.39 24.56 24.38 24.53 156,445 +0.24(+0.99%)
Apr 03, 2013 24.30 24.48 24.27 24.29 246,398 -0.03(-0.12%)
Apr 02, 2013 24.40 24.52 24.29 24.32 222,955 +0.05(+0.21%)
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.