US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.93 11.93 11.70 11.88 946,092 +0.07(+0.56%)
May 28, 2009 11.79 11.91 11.54 11.82 694,139 +0.13(+1.14%)
May 27, 2009 11.79 11.90 11.66 11.68 690,652 -0.17(-1.46%)
May 26, 2009 11.37 11.86 11.37 11.86 1,371,120 +0.53(+4.71%)
May 22, 2009 11.60 11.60 11.33 11.33 478,790 -0.19(-1.68%)
May 21, 2009 11.73 11.75 11.40 11.52 1,133,702 -0.34(-2.86%)
May 20, 2009 12.00 12.09 11.84 11.86 1,289,758 -0.01(-0.06%)
May 19, 2009 11.95 11.98 11.81 11.86 735,880 -0.03(-0.22%)
May 18, 2009 11.69 11.90 11.69 11.89 825,473 +0.22(+1.88%)
May 15, 2009 11.78 11.83 11.52 11.67 1,135,297 -0.10(-0.85%)
May 14, 2009 11.62 11.86 11.58 11.77 909,743 +0.11(+0.97%)
May 13, 2009 11.91 11.98 11.65 11.66 886,204 -0.45(-3.69%)
May 12, 2009 12.11 12.30 11.98 12.10 526,145 -0.02(-0.16%)
May 11, 2009 12.08 12.20 12.06 12.12 804,905 -0.10(-0.82%)
May 08, 2009 12.12 12.27 12.01 12.22 873,774 +0.21(+1.78%)
May 07, 2009 12.30 12.52 11.92 12.01 691,383 -0.30(-2.44%)
May 06, 2009 12.34 12.36 12.06 12.31 955,059 +0.15(+1.20%)
May 05, 2009 11.98 12.16 11.98 12.16 689,271 +0.06(+0.50%)
May 04, 2009 11.76 12.10 11.76 12.10 1,162,689 +0.39(+3.30%)
May 01, 2009 11.46 11.72 11.40 11.72 503,073 +0.25(+2.15%)
Apr 30, 2009 11.82 11.82 11.42 11.47 708,389 +0.07(+0.64%)
Apr 29, 2009 11.36 11.51 11.26 11.40 938,454 +0.19(+1.72%)
Apr 28, 2009 11.13 11.35 11.02 11.21 1,030,200 +0.01(+0.12%)
Apr 27, 2009 11.11 11.36 11.05 11.19 840,274 +0.01(+0.06%)
Apr 24, 2009 11.23 11.28 11.09 11.19 1,133,526 +0.10(+0.90%)
Apr 23, 2009 11.19 11.19 10.87 11.09 756,333 +0.01(+0.12%)
Apr 22, 2009 10.91 11.30 10.91 11.07 1,099,675 +0.03(+0.30%)
Apr 21, 2009 10.74 11.05 10.74 11.04 1,247,729 +0.27(+2.54%)
Apr 20, 2009 11.01 11.25 10.77 10.77 2,574,362 -0.55(-4.83%)
Apr 17, 2009 11.32 11.42 11.23 11.31 495,345 -0.01(-0.06%)
Apr 16, 2009 11.38 11.40 11.15 11.32 497,980 +0.08(+0.71%)
Apr 15, 2009 11.05 11.24 11.05 11.24 467,749 +0.14(+1.26%)
Apr 14, 2009 11.30 11.31 11.05 11.10 613,225 -0.31(-2.74%)
Apr 13, 2009 11.44 11.46 11.19 11.41 765,749 -0.01(-0.12%)
Apr 09, 2009 11.44 11.48 11.24 11.43 557,034 +0.33(+2.94%)
Apr 08, 2009 11.20 11.26 10.99 11.10 551,873 -0.04(-0.36%)
Apr 07, 2009 11.27 11.29 11.09 11.14 683,363 -0.40(-3.46%)
Apr 06, 2009 11.40 11.54 11.22 11.54 1,453,185 +0.06(+0.52%)
Apr 03, 2009 11.47 11.55 11.35 11.48 2,041,235 +0.07(+0.64%)
Apr 02, 2009 11.25 11.56 11.17 11.40 2,183,931 +0.39(+3.57%)
Apr 01, 2009 10.65 11.05 10.47 11.01 4,676,185 +0.39(+3.70%)
Mar 31, 2009 10.75 10.83 10.52 10.62 1,096,002 +0.21(+2.05%)
Mar 30, 2009 10.66 10.70 10.35 10.41 1,029,650 -0.66(-5.96%)
Mar 26, 2009 10.75 11.07 10.63 11.07 1,049,547 +0.33(+3.04%)
Mar 25, 2009 10.86 10.92 10.45 10.74 1,071,935 +0.02(+0.14%)
Mar 24, 2009 10.92 10.99 10.70 10.72 660,506 -0.21(-1.94%)
Mar 23, 2009 10.68 10.97 10.65 10.94 2,002,383 +0.63(+6.09%)
Mar 20, 2009 10.54 10.61 10.26 10.31 1,538,616 -0.19(-1.83%)
Mar 19, 2009 10.72 10.72 10.41 10.50 2,020,049 -0.07(-0.63%)
Mar 18, 2009 10.17 10.72 10.17 10.56 2,682,105 +0.32(+3.16%)
Mar 17, 2009 10.02 10.27 9.897 10.24 1,401,602 +0.27(+2.72%)
Mar 16, 2009 10.29 10.36 9.957 9.970 1,309,018 -0.20(-1.95%)
Mar 13, 2009 10.12 10.19 9.838 10.17 0 +0.19(+1.92%)
Mar 12, 2009 9.461 9.990 9.461 9.976 865,532 +0.45(+4.69%)
Mar 11, 2009 9.646 9.692 9.461 9.530 854,239 +0.10(+1.08%)
Mar 10, 2009 9.051 9.448 8.985 9.428 913,662 +0.54(+6.02%)
Mar 09, 2009 8.985 9.190 8.853 8.892 1,212,856 -0.30(-3.31%)
Mar 06, 2009 9.329 9.482 8.859 9.196 0 -0.09(-1.00%)
Mar 05, 2009 9.573 9.573 9.183 9.289 1,186,778 -0.28(-2.97%)
Mar 04, 2009 9.692 9.752 9.335 9.573 733,231 +0.07(+0.70%)
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.