US Telecommunications Ishares ETF (NY: IYZ )

33.15 USD -0.18 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 23.78 23.90 23.49 23.81 141,660 -0.07(-0.29%)
Nov 30, 2012 23.82 23.91 23.71 23.88 519,060 +0.02(+0.08%)
Nov 29, 2012 23.70 23.88 23.63 23.86 171,092 +0.27(+1.14%)
Nov 28, 2012 23.30 23.59 23.15 23.59 234,749 +0.17(+0.73%)
Nov 27, 2012 23.45 23.53 23.36 23.42 183,868 -0.05(-0.21%)
Nov 26, 2012 23.47 23.49 23.36 23.47 510,481 -0.09(-0.38%)
Nov 23, 2012 23.32 23.56 23.31 23.56 94,156 +0.28(+1.20%)
Nov 21, 2012 23.19 23.28 23.16 23.28 298,352 +0.11(+0.47%)
Nov 20, 2012 23.26 23.31 23.05 23.17 137,668 -0.15(-0.64%)
Nov 19, 2012 23.09 23.34 23.09 23.32 286,975 +0.41(+1.79%)
Nov 16, 2012 22.87 22.97 22.52 22.91 431,265 +0.02(+0.09%)
Nov 15, 2012 22.96 23.11 22.73 22.89 425,407 -0.11(-0.48%)
Nov 14, 2012 23.36 23.42 22.96 23.00 537,716 -0.33(-1.41%)
Nov 13, 2012 23.31 23.64 23.26 23.33 396,537 -0.11(-0.47%)
Nov 12, 2012 23.45 23.56 23.44 23.44 203,928 +0.00(+0.00%)
Nov 09, 2012 23.29 23.66 23.15 23.44 755,616 +0.02(+0.09%)
Nov 08, 2012 23.69 23.97 23.42 23.42 266,420 -0.19(-0.80%)
Nov 07, 2012 24.02 24.02 23.53 23.61 541,497 -0.68(-2.80%)
Nov 06, 2012 24.29 24.35 24.13 24.29 578,856 +0.00(+0.00%)
Nov 05, 2012 24.31 24.37 24.06 24.29 605,250 -0.05(-0.21%)
Nov 02, 2012 24.56 24.62 24.31 24.34 1,292,168 -0.16(-0.65%)
Nov 01, 2012 24.46 24.61 24.37 24.50 1,355,938 +0.08(+0.33%)
Oct 31, 2012 24.62 24.62 24.33 24.42 905,024 -0.02(-0.08%)
Oct 26, 2012 24.31 24.44 24.44 24.44 181,500 +0.11(+0.45%)
Oct 25, 2012 24.57 24.62 24.26 24.33 428,190 -0.14(-0.57%)
Oct 24, 2012 24.48 24.56 24.34 24.47 810,936 +0.01(+0.04%)
Oct 23, 2012 24.43 24.65 24.23 24.46 1,723,965 -0.47(-1.89%)
Oct 19, 2012 25.40 25.40 24.90 24.93 246,038 -0.46(-1.81%)
Oct 18, 2012 25.32 25.61 25.32 25.39 343,406 +0.03(+0.12%)
Oct 17, 2012 25.23 25.40 25.19 25.36 158,698 +0.16(+0.63%)
Oct 16, 2012 25.34 25.34 25.13 25.20 248,261 +0.12(+0.48%)
Oct 15, 2012 25.27 25.27 25.04 25.08 261,943 -0.08(-0.32%)
Oct 12, 2012 25.33 25.35 25.10 25.16 316,392 -0.14(-0.55%)
Oct 11, 2012 25.50 25.61 25.23 25.30 176,942 +0.06(+0.24%)
Oct 10, 2012 25.26 25.35 25.12 25.24 308,875 -0.01(-0.04%)
Oct 09, 2012 25.65 25.66 25.23 25.25 641,008 -0.39(-1.52%)
Oct 08, 2012 25.71 25.74 25.57 25.64 707,889 -0.12(-0.47%)
Oct 05, 2012 25.67 25.91 25.66 25.76 1,355,545 +0.16(+0.63%)
Oct 04, 2012 25.51 25.60 25.33 25.60 446,789 +0.18(+0.71%)
Oct 03, 2012 25.57 25.57 25.16 25.42 366,522 -0.10(-0.39%)
Oct 02, 2012 25.50 25.69 25.43 25.52 413,095 +0.11(+0.43%)
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.