US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.91 13.75 13.75 13.75 622,127 -0.13(-0.94%)
Dec 30, 2009 13.94 13.95 13.82 13.88 481,623 -0.07(-0.49%)
Dec 29, 2009 14.01 14.02 13.92 13.95 551,741 -0.03(-0.20%)
Dec 28, 2009 13.88 14.03 13.88 13.98 3,967,190 +0.11(+0.79%)
Dec 24, 2009 13.94 13.94 13.84 13.87 299,602 +0.05(+0.35%)
Dec 23, 2009 13.93 13.95 13.75 13.82 1,112,500 -0.00(-0.01%)
Dec 22, 2009 13.77 13.82 13.69 13.82 2,641,420 +0.16(+1.20%)
Dec 21, 2009 13.57 13.69 13.55 13.66 753,846 +0.18(+1.36%)
Dec 18, 2009 13.40 13.48 13.32 13.48 749,847 +0.14(+1.07%)
Dec 17, 2009 13.42 13.42 13.31 13.33 342,878 -0.16(-1.21%)
Dec 16, 2009 13.52 13.57 13.46 13.50 720,770 +0.07(+0.51%)
Dec 15, 2009 13.47 13.59 13.39 13.43 365,289 -0.10(-0.70%)
Dec 14, 2009 13.52 13.54 13.49 13.52 736,886 +0.01(+0.05%)
Dec 11, 2009 13.47 13.52 13.37 13.52 1,380,978 +0.14(+1.07%)
Dec 10, 2009 13.48 13.50 13.34 13.37 409,284 -0.01(-0.10%)
Dec 09, 2009 13.46 13.52 13.28 13.39 2,242,879 +0.02(+0.15%)
Dec 08, 2009 13.39 13.46 13.27 13.37 1,958,984 -0.11(-0.81%)
Dec 07, 2009 13.22 13.53 13.22 13.48 741,421 +0.28(+2.11%)
Dec 04, 2009 13.26 13.29 13.08 13.20 884,134 +0.14(+1.10%)
Dec 03, 2009 13.14 13.19 13.03 13.05 817,810 -0.01(-0.10%)
Dec 02, 2009 12.93 13.14 12.93 13.07 1,703,455 +0.19(+1.48%)
Dec 01, 2009 12.73 12.90 12.73 12.88 1,880,178 +0.23(+1.83%)
Nov 30, 2009 12.66 12.71 12.52 12.65 452,182 -0.05(-0.43%)
Nov 27, 2009 12.47 12.79 12.46 12.70 168,289 -0.18(-1.43%)
Nov 25, 2009 12.84 12.90 12.82 12.88 326,843 +0.09(+0.69%)
Nov 24, 2009 12.76 12.84 12.71 12.80 603,332 +0.06(+0.48%)
Nov 23, 2009 12.61 12.76 12.61 12.73 577,228 +0.26(+2.07%)
Nov 20, 2009 12.36 12.50 12.36 12.48 183,940 +0.04(+0.33%)
Nov 19, 2009 12.48 12.48 12.35 12.44 331,853 -0.10(-0.76%)
Nov 18, 2009 12.49 12.54 12.41 12.53 177,414 -0.01(-0.05%)
Nov 17, 2009 12.46 12.54 12.41 12.54 364,506 +0.08(+0.66%)
Nov 16, 2009 12.32 12.50 12.29 12.46 437,609 +0.22(+1.78%)
Nov 13, 2009 12.15 12.29 12.15 12.24 156,569 +0.02(+0.17%)
Nov 12, 2009 12.29 12.37 12.16 12.22 447,692 -0.10(-0.83%)
Nov 11, 2009 12.35 12.39 12.27 12.32 832,937 +0.01(+0.06%)
Nov 10, 2009 12.24 12.39 12.24 12.31 197,263 -0.01(-0.06%)
Nov 09, 2009 12.12 12.33 12.12 12.32 568,561 +0.28(+2.32%)
Nov 06, 2009 11.95 12.05 11.93 12.04 343,279 +0.05(+0.45%)
Nov 05, 2009 11.92 12.03 11.92 11.99 741,518 +0.16(+1.32%)
Nov 04, 2009 11.93 12.01 11.82 11.83 375,706 -0.02(-0.17%)
Nov 03, 2009 11.69 11.85 11.69 11.85 428,922 +0.07(+0.64%)
Nov 02, 2009 11.82 11.90 11.60 11.78 1,763,306 -0.03(-0.23%)
Oct 30, 2009 12.12 12.12 11.72 11.80 894,081 -0.29(-2.42%)
Oct 29, 2009 12.01 12.13 12.01 12.09 763,865 +0.10(+0.79%)
Oct 28, 2009 12.06 12.14 11.97 12.00 1,555,908 -0.09(-0.73%)
Oct 27, 2009 12.13 12.21 12.07 12.09 329,784 -0.03(-0.23%)
Oct 26, 2009 12.40 12.42 12.07 12.12 975,193 -0.19(-1.55%)
Oct 23, 2009 12.35 12.36 12.26 12.31 623,427 -0.18(-1.47%)
Oct 22, 2009 12.46 12.60 12.44 12.49 1,050,062 +0.12(+0.99%)
Oct 21, 2009 12.43 12.61 12.36 12.37 397,429 -0.08(-0.66%)
Oct 20, 2009 12.42 12.45 12.40 12.45 637,868 -0.14(-1.08%)
Oct 19, 2009 12.51 12.60 12.48 12.59 181,273 +0.07(+0.54%)
Oct 16, 2009 12.58 12.59 12.45 12.52 178,554 -0.14(-1.13%)
Oct 15, 2009 12.61 12.67 12.54 12.66 275,325 +0.05(+0.43%)
Oct 14, 2009 12.74 12.74 12.57 12.61 578,226 +0.06(+0.49%)
Oct 13, 2009 12.51 12.60 12.44 12.54 207,503 +0.00(+0.00%)
Oct 12, 2009 12.56 12.58 12.51 12.54 405,763 -0.01(-0.05%)
Oct 09, 2009 12.62 12.65 12.46 12.55 395,499 -0.05(-0.38%)
Oct 08, 2009 12.69 12.71 12.57 12.60 224,336 -0.01(-0.05%)
Oct 07, 2009 12.69 12.69 12.53 12.61 438,954 -0.06(-0.48%)
Oct 06, 2009 12.57 12.76 12.57 12.67 399,156 +0.13(+1.03%)
Oct 05, 2009 12.48 12.56 12.39 12.54 378,957 +0.14(+1.10%)
Oct 02, 2009 12.35 12.47 12.29 12.40 434,233 -0.06(-0.49%)
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.