US Telecommunications Ishares ETF (NY: IYZ )

33.25 USD +0.50 (+1.53%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 23.97 24.10 23.85 23.87 590,383 -0.18(-0.75%)
Feb 27, 2013 23.99 24.10 23.91 24.05 137,698 +0.06(+0.25%)
Feb 26, 2013 24.11 24.15 23.95 23.99 171,497 -0.05(-0.21%)
Feb 25, 2013 24.45 24.57 24.03 24.04 199,488 -0.33(-1.35%)
Feb 22, 2013 24.07 24.40 24.07 24.37 236,266 +0.35(+1.46%)
Feb 21, 2013 24.03 24.05 23.81 24.02 219,240 -0.06(-0.25%)
Feb 20, 2013 24.31 24.35 24.02 24.08 673,422 -0.25(-1.03%)
Feb 19, 2013 24.24 24.40 24.24 24.33 278,010 +0.13(+0.54%)
Feb 15, 2013 24.13 24.34 24.13 24.20 232,373 +0.00(+0.00%)
Feb 14, 2013 24.39 24.39 24.10 24.20 511,441 -0.61(-2.46%)
Feb 13, 2013 24.92 24.98 24.73 24.81 437,983 -0.07(-0.28%)
Feb 12, 2013 24.86 25.00 24.79 24.88 388,241 -0.08(-0.32%)
Feb 11, 2013 25.03 25.05 24.96 24.96 136,903 -0.11(-0.44%)
Feb 08, 2013 25.04 25.12 25.00 25.07 260,268 +0.09(+0.36%)
Feb 07, 2013 25.00 25.04 24.81 24.98 193,833 -0.06(-0.24%)
Feb 06, 2013 24.88 25.05 24.83 25.04 178,497 +0.11(+0.44%)
Feb 04, 2013 25.04 25.09 24.90 24.93 149,980 -0.22(-0.87%)
Feb 01, 2013 25.09 25.27 25.07 25.15 478,277 +0.18(+0.72%)
Jan 31, 2013 24.66 24.99 24.64 24.97 739,241 +0.28(+1.13%)
Jan 30, 2013 24.91 24.95 24.68 24.69 317,217 -0.25(-1.00%)
Jan 29, 2013 24.80 24.97 24.76 24.94 251,762 +0.13(+0.52%)
Jan 28, 2013 24.82 24.86 24.72 24.81 1,014,257 +0.06(+0.24%)
Jan 25, 2013 24.93 24.95 24.66 24.75 320,372 -0.07(-0.28%)
Jan 24, 2013 24.83 24.96 24.76 24.82 139,390 +0.04(+0.16%)
Jan 23, 2013 24.73 24.85 24.70 24.78 351,446 +0.03(+0.12%)
Jan 22, 2013 24.51 24.77 24.46 24.75 311,330 +0.27(+1.10%)
Jan 18, 2013 24.17 24.49 24.17 24.48 917,517 +0.18(+0.74%)
Jan 17, 2013 24.29 24.36 24.19 24.30 222,026 +0.06(+0.25%)
Jan 16, 2013 24.25 24.30 24.12 24.24 424,679 -0.08(-0.33%)
Jan 15, 2013 24.46 24.51 24.24 24.32 728,417 -0.25(-1.02%)
Jan 14, 2013 24.65 24.97 24.51 24.57 106,404 -0.19(-0.77%)
Jan 11, 2013 24.84 24.86 24.71 24.76 268,956 -0.08(-0.32%)
Jan 10, 2013 24.77 24.85 24.67 24.84 272,274 +0.22(+0.89%)
Jan 09, 2013 24.56 24.67 24.51 24.62 134,910 +0.07(+0.29%)
Jan 08, 2013 24.90 24.90 24.45 24.55 169,331 -0.38(-1.52%)
Jan 07, 2013 24.81 24.97 24.77 24.93 416,966 +0.02(+0.08%)
Jan 04, 2013 24.75 24.94 24.69 24.91 409,576 +0.22(+0.89%)
Jan 03, 2013 24.69 24.83 24.61 24.69 372,837 -0.07(-0.28%)
Jan 02, 2013 24.63 24.76 24.47 24.76 475,617 +0.50(+2.06%)
Dec 31, 2012 23.74 24.27 23.74 24.26 363,579 +0.40(+1.68%)
Dec 28, 2012 23.98 24.05 23.85 23.86 187,324 -0.25(-1.04%)
Dec 27, 2012 24.06 24.15 23.77 24.11 531,108 -0.01(-0.04%)
Dec 26, 2012 24.26 24.26 23.97 24.12 556,344 -0.06(-0.25%)
Dec 24, 2012 24.15 24.27 24.12 24.18 321,941 -0.15(-0.62%)
Dec 21, 2012 24.10 24.36 24.10 24.33 959,226 -0.17(-0.69%)
Dec 20, 2012 24.37 24.52 24.31 24.50 389,183 +0.11(+0.45%)
Dec 19, 2012 24.50 24.51 24.36 24.39 175,465 -0.37(-1.49%)
Dec 18, 2012 24.32 24.76 24.31 24.76 540,118 +0.24(+0.98%)
Dec 17, 2012 24.29 24.52 24.22 24.52 379,802 +0.31(+1.28%)
Dec 14, 2012 24.23 24.43 24.20 24.21 239,162 -0.06(-0.25%)
Dec 13, 2012 24.28 24.51 24.22 24.27 655,015 -0.05(-0.21%)
Dec 12, 2012 24.12 24.39 24.08 24.32 273,598 +0.27(+1.12%)
Dec 11, 2012 23.92 24.12 23.92 24.05 195,634 +0.18(+0.75%)
Dec 10, 2012 23.90 23.94 23.83 23.87 723,354 -0.10(-0.42%)
Dec 07, 2012 23.89 23.97 23.76 23.97 363,347 +0.10(+0.42%)
Dec 06, 2012 23.80 23.88 23.75 23.87 118,623 +0.05(+0.21%)
Dec 05, 2012 23.80 23.92 23.72 23.82 607,598 +0.01(+0.05%)
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.