US Telecommunications Ishares ETF (NY: IYZ )

32.62 USD -0.28 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.23 18.23 17.74 17.79 837,961 -0.32(-1.77%)
Jun 29, 2009 17.97 18.16 17.84 18.11 366,447 +0.21(+1.17%)
Jun 26, 2009 17.87 17.96 17.73 17.90 173,302 -0.01(-0.06%)
Jun 25, 2009 17.68 17.91 17.66 17.91 369,984 +0.28(+1.59%)
Jun 24, 2009 17.77 17.81 17.54 17.63 744,425 -0.12(-0.68%)
Jun 23, 2009 17.65 17.84 17.63 17.75 391,119 +0.12(+0.68%)
Jun 22, 2009 17.49 17.67 17.49 17.63 1,024,268 -0.07(-0.40%)
Jun 19, 2009 18.10 18.11 17.66 17.70 860,909 -0.26(-1.45%)
Jun 18, 2009 17.99 18.06 17.89 17.96 398,839 +0.03(+0.17%)
Jun 17, 2009 18.00 18.08 17.79 17.93 382,862 -0.05(-0.28%)
Jun 16, 2009 18.23 18.36 17.94 17.98 193,328 -0.20(-1.10%)
Jun 15, 2009 18.32 18.34 18.07 18.18 204,520 -0.32(-1.73%)
Jun 12, 2009 18.28 18.53 18.23 18.50 663,408 +0.10(+0.54%)
Jun 11, 2009 18.00 18.64 18.00 18.40 471,523 +0.35(+1.94%)
Jun 10, 2009 17.96 18.05 17.73 18.05 344,659 +0.22(+1.23%)
Jun 09, 2009 17.80 17.89 17.69 17.83 328,444 +0.06(+0.34%)
Jun 08, 2009 17.74 17.89 17.57 17.77 517,281 -0.18(-1.00%)
Jun 05, 2009 18.35 18.35 17.94 17.95 702,360 -0.06(-0.33%)
Jun 04, 2009 17.96 18.11 17.91 18.01 521,084 +0.11(+0.61%)
Jun 03, 2009 18.02 18.16 17.74 17.90 1,222,737 -0.27(-1.49%)
Jun 02, 2009 18.09 18.29 18.07 18.17 1,928,157 +0.09(+0.50%)
Jun 01, 2009 18.06 18.39 18.03 18.08 576,681 +0.24(+1.35%)
May 29, 2009 17.91 17.91 17.57 17.84 630,269 +0.10(+0.56%)
May 28, 2009 17.70 17.87 17.32 17.74 462,423 +0.20(+1.14%)
May 27, 2009 17.70 17.86 17.51 17.54 460,100 -0.26(-1.46%)
May 26, 2009 17.07 17.81 17.07 17.80 913,415 +0.80(+4.71%)
May 22, 2009 17.41 17.41 17.00 17.00 318,961 -0.29(-1.68%)
May 21, 2009 17.61 17.64 17.11 17.29 755,251 -0.51(-2.87%)
May 20, 2009 18.02 18.15 17.77 17.80 859,213 -0.01(-0.06%)
May 19, 2009 17.94 17.99 17.73 17.81 490,230 -0.04(-0.22%)
May 18, 2009 17.55 17.87 17.55 17.85 549,915 +0.33(+1.88%)
May 15, 2009 17.68 17.76 17.29 17.52 756,314 -0.15(-0.85%)
May 14, 2009 17.45 17.81 17.39 17.67 606,054 +0.17(+0.97%)
May 13, 2009 17.88 17.99 17.49 17.50 590,373 -0.67(-3.69%)
May 12, 2009 18.18 18.46 17.98 18.17 350,508 -0.03(-0.16%)
May 11, 2009 18.13 18.32 18.10 18.20 536,213 -0.15(-0.82%)
May 08, 2009 18.20 18.42 18.03 18.35 582,092 +0.32(+1.78%)
May 07, 2009 18.46 18.79 17.89 18.03 460,587 -0.45(-2.44%)
May 06, 2009 18.53 18.55 18.10 18.48 636,243 +0.22(+1.20%)
May 05, 2009 17.99 18.26 17.99 18.26 459,180 +0.09(+0.50%)
May 04, 2009 17.66 18.17 17.66 18.17 774,562 +0.58(+3.30%)
May 01, 2009 17.20 17.59 17.11 17.59 335,138 +0.37(+2.15%)
Apr 30, 2009 17.74 17.74 17.14 17.22 471,916 +0.11(+0.64%)
Apr 29, 2009 17.05 17.28 16.90 17.11 625,181 +0.29(+1.72%)
Apr 28, 2009 16.70 17.03 16.54 16.82 686,300 +0.02(+0.12%)
Apr 27, 2009 16.67 17.05 16.58 16.80 559,775 +0.01(+0.06%)
Apr 24, 2009 16.86 16.93 16.64 16.79 755,134 +0.15(+0.90%)
Apr 23, 2009 16.79 16.79 16.32 16.64 503,855 +0.02(+0.12%)
Apr 22, 2009 16.38 16.96 16.38 16.62 732,583 +0.05(+0.30%)
Apr 21, 2009 16.12 16.58 16.12 16.57 831,214 +0.41(+2.54%)
Apr 20, 2009 16.52 16.88 16.16 16.16 1,714,992 -0.82(-4.83%)
Apr 17, 2009 16.99 17.14 16.86 16.98 329,990 -0.01(-0.06%)
Apr 16, 2009 17.09 17.12 16.73 16.99 331,745 +0.12(+0.71%)
Apr 15, 2009 16.58 16.87 16.58 16.87 311,606 +0.21(+1.26%)
Apr 14, 2009 16.96 16.97 16.58 16.66 408,519 -0.47(-2.74%)
Apr 13, 2009 17.17 17.21 16.80 17.13 510,128 -0.02(-0.12%)
Apr 09, 2009 17.17 17.23 16.87 17.15 371,086 +0.49(+2.94%)
Apr 08, 2009 16.81 16.90 16.50 16.66 367,648 -0.06(-0.36%)
Apr 07, 2009 16.92 16.95 16.65 16.72 455,244 -0.60(-3.46%)
Apr 06, 2009 17.11 17.32 16.84 17.32 968,085 +0.09(+0.52%)
Apr 03, 2009 17.22 17.34 17.03 17.23 1,359,833 +0.11(+0.64%)
Apr 02, 2009 16.88 17.35 16.76 17.12 1,454,894 +0.59(+3.57%)
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.