US Telecommunications Ishares ETF (NY: IYZ )

33.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.65 20.72 20.34 20.38 430,128 -0.23(-1.12%)
Apr 29, 2010 20.40 20.63 20.40 20.61 201,126 +0.30(+1.48%)
Apr 28, 2010 20.23 20.38 20.16 20.31 330,650 +0.17(+0.84%)
Apr 27, 2010 20.41 20.47 20.13 20.14 264,706 -0.31(-1.52%)
Apr 26, 2010 20.62 20.62 20.45 20.45 485,193 -0.15(-0.73%)
Apr 23, 2010 20.52 20.60 20.37 20.60 312,264 +0.03(+0.15%)
Apr 22, 2010 20.45 20.61 20.29 20.57 380,992 +0.05(+0.24%)
Apr 21, 2010 20.71 20.73 20.43 20.52 2,677,682 -0.12(-0.61%)
Apr 20, 2010 20.64 20.69 20.50 20.64 191,129 +0.16(+0.76%)
Apr 19, 2010 20.33 20.58 20.33 20.49 520,154 +0.06(+0.29%)
Apr 16, 2010 20.63 20.73 20.32 20.43 339,376 -0.27(-1.30%)
Apr 15, 2010 20.63 20.73 20.58 20.70 454,056 +0.01(+0.05%)
Apr 14, 2010 20.60 20.69 20.52 20.69 198,083 +0.14(+0.68%)
Apr 13, 2010 20.56 20.61 20.43 20.55 173,199 -0.01(-0.05%)
Apr 12, 2010 20.49 20.62 20.46 20.56 137,318 +0.08(+0.39%)
Apr 09, 2010 20.41 20.49 20.35 20.48 205,042 +0.12(+0.59%)
Apr 08, 2010 20.15 20.38 20.09 20.36 404,097 +0.16(+0.79%)
Apr 07, 2010 20.34 20.38 20.12 20.20 990,996 -0.18(-0.88%)
Apr 06, 2010 20.41 20.43 20.32 20.38 341,814 -0.07(-0.34%)
Apr 05, 2010 20.36 20.46 20.31 20.45 191,085 +0.16(+0.79%)
Apr 01, 2010 20.13 20.29 20.29 20.29 683,100 +0.27(+1.35%)
Mar 31, 2010 20.03 20.21 20.00 20.02 330,575 -0.05(-0.25%)
Mar 30, 2010 20.09 20.19 20.03 20.07 362,326 +0.04(+0.20%)
Mar 29, 2010 20.01 20.06 19.99 20.03 204,451 +0.09(+0.45%)
Mar 26, 2010 20.01 20.08 19.89 19.94 197,332 +0.01(+0.05%)
Mar 25, 2010 20.33 20.33 19.91 19.93 348,456 -0.34(-1.68%)
Mar 24, 2010 20.36 20.55 20.27 20.27 219,880 -0.23(-1.12%)
Mar 23, 2010 20.20 20.51 20.20 20.50 344,548 +0.28(+1.38%)
Mar 22, 2010 19.99 20.29 19.90 20.22 505,224 +0.12(+0.60%)
Mar 19, 2010 20.16 20.23 20.01 20.10 407,101 -0.03(-0.15%)
Mar 18, 2010 20.02 20.20 19.99 20.13 511,522 +0.06(+0.30%)
Mar 17, 2010 19.89 20.10 19.76 20.07 1,066,917 +0.28(+1.41%)
Mar 16, 2010 19.76 19.86 19.73 19.79 508,213 +0.01(+0.05%)
Mar 15, 2010 19.69 19.79 19.69 19.78 605,305 +0.03(+0.15%)
Mar 12, 2010 19.84 19.88 19.73 19.75 295,667 +0.00(+0.00%)
Mar 11, 2010 19.64 19.80 19.59 19.75 468,968 +0.08(+0.41%)
Mar 10, 2010 19.65 19.83 19.61 19.67 215,659 -0.03(-0.15%)
Mar 09, 2010 19.38 19.77 19.38 19.70 341,688 +0.28(+1.44%)
Mar 08, 2010 19.26 19.51 19.24 19.42 459,376 +0.15(+0.78%)
Mar 05, 2010 19.20 19.28 19.11 19.27 429,106 +0.21(+1.10%)
Mar 04, 2010 19.06 19.12 18.99 19.06 185,169 -0.06(-0.31%)
Mar 03, 2010 19.08 19.19 19.03 19.12 205,013 +0.10(+0.53%)
Mar 02, 2010 19.01 19.10 18.98 19.02 266,168 +0.04(+0.21%)
Mar 01, 2010 18.74 18.99 18.74 18.98 271,884 +0.27(+1.44%)
Feb 26, 2010 18.73 18.78 18.59 18.71 167,087 +0.05(+0.27%)
Feb 25, 2010 18.47 18.70 18.47 18.66 323,670 +0.01(+0.05%)
Feb 24, 2010 18.70 18.74 18.61 18.65 560,625 +0.00(+0.00%)
Feb 23, 2010 18.83 18.83 18.54 18.65 809,808 -0.21(-1.11%)
Feb 22, 2010 18.88 18.94 18.81 18.86 510,905 -0.03(-0.16%)
Feb 19, 2010 18.80 18.93 18.70 18.89 364,236 +0.05(+0.27%)
Feb 18, 2010 18.62 18.84 18.59 18.84 635,998 +0.20(+1.07%)
Feb 17, 2010 18.46 18.66 18.46 18.64 752,600 +0.21(+1.14%)
Feb 16, 2010 18.49 18.55 18.40 18.43 323,467 +0.21(+1.15%)
Feb 12, 2010 18.18 18.22 18.22 18.22 376,600 -0.02(-0.11%)
Feb 11, 2010 18.06 18.28 17.91 18.24 337,796 +0.14(+0.77%)
Feb 10, 2010 18.24 18.25 17.97 18.10 375,502 -0.07(-0.39%)
Feb 09, 2010 18.36 18.36 18.09 18.17 849,409 +0.22(+1.23%)
Feb 08, 2010 18.02 18.23 17.95 17.95 1,624,478 -0.03(-0.17%)
Feb 05, 2010 17.94 18.00 17.68 17.98 1,480,937 -0.02(-0.11%)
Feb 04, 2010 18.51 18.51 17.99 18.00 1,070,478 -0.56(-3.02%)
Feb 03, 2010 18.58 18.72 18.49 18.56 279,309 -0.06(-0.32%)
Feb 02, 2010 18.49 18.74 18.42 18.62 618,251 +0.34(+1.86%)
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.