US Telecommunications Ishares ETF (NY: IYZ )

33.76 USD +0.04 (+0.12%)
Streaming Delayed Price Updated: 10:58 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 15.99 16.59 15.71 16.53 3,115,187 +0.59(+3.70%)
Mar 31, 2009 16.13 16.25 15.79 15.94 730,136 +0.32(+2.05%)
Mar 30, 2009 16.00 16.06 15.53 15.62 685,934 -0.99(-5.96%)
Mar 26, 2009 16.13 16.61 15.96 16.61 699,189 +0.49(+3.04%)
Mar 25, 2009 16.30 16.39 15.68 16.12 714,103 -0.10(-0.62%)
Mar 24, 2009 16.51 16.63 16.19 16.22 436,680 -0.32(-1.93%)
Mar 23, 2009 16.16 16.60 16.11 16.54 1,323,835 +0.95(+6.09%)
Mar 20, 2009 15.94 16.05 15.52 15.59 1,017,225 -0.29(-1.83%)
Mar 19, 2009 16.21 16.21 15.75 15.88 1,335,514 -0.10(-0.63%)
Mar 18, 2009 15.39 16.21 15.39 15.98 1,773,219 +0.49(+3.16%)
Mar 17, 2009 15.16 15.53 14.97 15.49 926,641 +0.41(+2.72%)
Mar 16, 2009 15.57 15.67 15.06 15.08 865,431 -0.30(-1.95%)
Mar 13, 2009 15.31 15.41 14.88 15.38 0 +0.29(+1.92%)
Mar 12, 2009 14.31 15.11 14.31 15.09 572,229 +0.68(+4.69%)
Mar 11, 2009 14.59 14.66 14.31 14.41 564,763 +0.15(+1.08%)
Mar 10, 2009 13.69 14.29 13.59 14.26 604,049 +0.81(+6.02%)
Mar 09, 2009 13.59 13.90 13.39 13.45 801,855 -0.46(-3.31%)
Mar 06, 2009 14.11 14.34 13.40 13.91 0 -0.14(-1.00%)
Mar 05, 2009 14.48 14.48 13.89 14.05 784,614 -0.43(-2.97%)
Mar 04, 2009 14.66 14.75 14.12 14.48 484,761 +0.10(+0.70%)
Mar 02, 2009 14.79 14.87 14.23 14.38 1,725,248 -0.72(-4.77%)
Feb 27, 2009 14.92 15.30 14.80 15.10 0 +0.01(+0.07%)
Feb 26, 2009 15.46 15.54 15.02 15.09 259,979 -0.22(-1.44%)
Feb 25, 2009 15.17 15.57 14.90 15.31 148,236 -0.01(-0.07%)
Feb 24, 2009 14.74 15.38 14.58 15.32 545,048 +0.60(+4.08%)
Feb 23, 2009 15.21 15.34 14.60 14.72 469,744 -0.36(-2.39%)
Feb 20, 2009 14.66 15.17 14.64 15.08 395,464 +0.18(+1.21%)
Feb 19, 2009 15.04 15.38 14.90 14.90 529,547 +0.11(+0.74%)
Feb 18, 2009 15.27 15.27 14.65 14.79 505,206 -0.34(-2.25%)
Feb 17, 2009 15.19 15.47 15.00 15.13 316,177 -0.60(-3.81%)
Feb 13, 2009 15.64 16.01 15.64 15.73 236,600 +0.12(+0.77%)
Feb 12, 2009 15.29 15.65 15.15 15.61 400,020 +0.08(+0.52%)
Feb 11, 2009 15.71 15.73 15.38 15.53 321,337 -0.07(-0.45%)
Feb 10, 2009 16.10 16.28 15.45 15.60 448,273 -0.57(-3.53%)
Feb 09, 2009 16.20 16.29 16.07 16.17 172,589 +0.03(+0.19%)
Feb 06, 2009 15.65 16.24 15.65 16.14 286,457 +0.51(+3.26%)
Feb 05, 2009 15.44 15.83 15.38 15.63 288,344 +0.11(+0.71%)
Feb 04, 2009 16.00 16.12 15.48 15.52 660,319 -0.31(-1.96%)
Feb 03, 2009 15.68 15.94 15.53 15.83 361,178 +0.19(+1.21%)
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.