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 (%)
Jul 31, 2012 17.59 17.69 17.56 17.64 963,611 +0.01(+0.08%)
Jul 30, 2012 17.53 17.66 17.51 17.63 2,246,688 +0.13(+0.76%)
Jul 27, 2012 17.14 17.57 17.14 17.50 137,865 +0.44(+2.56%)
Jul 26, 2012 16.77 17.11 16.77 17.06 379,637 +0.69(+4.21%)
Jul 25, 2012 16.58 16.62 16.36 16.37 563,759 -0.16(-0.97%)
Jul 24, 2012 16.74 16.84 16.46 16.53 211,318 -0.24(-1.43%)
Jul 23, 2012 16.74 16.80 16.55 16.77 291,623 -0.16(-0.92%)
Jul 20, 2012 16.93 16.97 16.87 16.93 409,873 -0.10(-0.61%)
Jul 19, 2012 17.17 17.17 17.00 17.03 394,192 -0.14(-0.82%)
Jul 18, 2012 17.19 17.30 17.13 17.17 700,545 -0.04(-0.22%)
Jul 17, 2012 17.01 17.23 16.98 17.21 1,650,874 +0.23(+1.35%)
Jul 16, 2012 16.96 17.03 16.90 16.98 406,877 +0.00(+0.00%)
Jul 13, 2012 16.77 17.01 16.74 16.98 161,627 +0.23(+1.37%)
Jul 12, 2012 16.77 16.78 16.58 16.75 300,970 -0.09(-0.53%)
Jul 11, 2012 16.84 16.90 16.78 16.84 339,253 +0.04(+0.27%)
Jul 10, 2012 16.95 16.98 16.76 16.79 772,142 -0.05(-0.31%)
Jul 09, 2012 16.78 16.87 16.74 16.84 591,123 +0.03(+0.18%)
Jul 06, 2012 16.78 16.84 16.69 16.81 1,149,555 -0.07(-0.39%)
Jul 05, 2012 17.01 17.04 16.83 16.88 970,487 -0.14(-0.83%)
Jul 03, 2012 16.98 17.04 16.90 17.02 567,836 +0.09(+0.53%)
Jul 02, 2012 16.67 16.95 16.62 16.93 899,555 +0.29(+1.74%)
Jun 29, 2012 16.61 16.66 16.54 16.64 329,459 +0.29(+1.77%)
Jun 28, 2012 16.24 16.52 16.17 16.36 178,848 +0.01(+0.05%)
Jun 27, 2012 16.27 16.38 16.27 16.35 208,542 +0.13(+0.78%)
Jun 26, 2012 16.21 16.27 16.07 16.22 258,771 +0.06(+0.37%)
Jun 25, 2012 16.21 16.21 16.09 16.16 441,750 -0.18(-1.09%)
Jun 22, 2012 16.29 16.36 16.20 16.34 300,089 +0.20(+1.24%)
Jun 21, 2012 16.36 16.39 16.13 16.14 638,524 -0.20(-1.22%)
Jun 20, 2012 16.44 16.44 16.23 16.34 157,269 -0.10(-0.63%)
Jun 19, 2012 16.43 16.52 16.33 16.44 1,548,404 +0.10(+0.62%)
Jun 18, 2012 16.27 16.42 16.27 16.34 1,016,666 +0.03(+0.18%)
Jun 15, 2012 16.22 16.33 16.17 16.31 811,678 +0.12(+0.73%)
Jun 14, 2012 15.96 16.23 15.90 16.20 435,607 +0.26(+1.61%)
Jun 13, 2012 15.94 16.07 15.90 15.94 178,067 -0.06(-0.37%)
Jun 12, 2012 15.80 16.01 15.75 16.00 997,415 +0.21(+1.35%)
Jun 11, 2012 15.94 16.00 15.76 15.78 385,037 -0.08(-0.51%)
Jun 08, 2012 15.59 15.86 15.56 15.86 221,657 +0.23(+1.46%)
Jun 07, 2012 15.73 15.78 15.62 15.64 919,867 -0.01(-0.09%)
Jun 06, 2012 15.44 15.65 15.44 15.65 267,589 +0.27(+1.77%)
Jun 05, 2012 15.25 15.41 15.25 15.38 221,298 +0.06(+0.38%)
Jun 04, 2012 15.36 15.36 15.19 15.32 267,525 +0.07(+0.48%)
Jun 01, 2012 15.36 15.48 15.25 15.25 454,378 -0.35(-2.22%)
May 31, 2012 15.54 15.67 15.42 15.59 1,622,889 +0.08(+0.52%)
May 30, 2012 15.53 15.59 15.49 15.51 81,274 -0.16(-1.03%)
May 29, 2012 15.55 15.68 15.55 15.67 127,636 +0.16(+1.04%)
May 25, 2012 15.41 15.54 15.41 15.51 128,554 +0.10(+0.62%)
May 24, 2012 15.45 15.46 15.34 15.42 213,519 +0.01(+0.05%)
May 23, 2012 15.30 15.41 15.19 15.41 92,208 +0.00(+0.00%)
May 22, 2012 15.48 15.61 15.37 15.41 84,458 -0.06(-0.38%)
May 21, 2012 15.41 15.47 15.36 15.47 88,509 +0.11(+0.72%)
May 18, 2012 15.43 15.46 15.31 15.36 74,909 -0.01(-0.05%)
May 17, 2012 15.50 15.50 15.32 15.36 597,189 -0.11(-0.71%)
May 16, 2012 15.65 15.69 15.47 15.47 911,440 -0.10(-0.66%)
May 15, 2012 15.61 15.68 15.52 15.58 161,261 -0.06(-0.38%)
May 14, 2012 15.73 15.74 15.59 15.64 116,084 -0.22(-1.39%)
May 11, 2012 15.78 16.03 15.78 15.86 1,046,828 +0.03(+0.19%)
May 10, 2012 15.95 15.95 15.78 15.83 142,276 +0.01(+0.05%)
May 09, 2012 15.72 15.93 15.66 15.82 279,004 -0.04(-0.23%)
May 08, 2012 15.91 15.94 15.75 15.86 326,422 -0.11(-0.69%)
May 07, 2012 15.86 16.00 15.84 15.97 213,209 +0.04(+0.28%)
May 04, 2012 16.01 16.09 15.89 15.92 317,586 -0.18(-1.10%)
May 03, 2012 16.11 16.21 16.08 16.10 320,121 -0.01(-0.09%)
May 02, 2012 16.06 16.15 16.03 16.11 304,311 -0.02(-0.14%)
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.