US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.62 15.64 15.44 15.54 1,486,466 +0.02(+0.14%)
Jan 30, 2012 15.47 15.53 15.39 15.52 975,658 -0.05(-0.33%)
Jan 27, 2012 15.56 15.61 15.50 15.57 391,022 -0.01(-0.05%)
Jan 26, 2012 15.72 15.77 15.55 15.58 439,012 -0.16(-1.02%)
Jan 25, 2012 15.55 15.75 15.50 15.74 1,100,053 +0.18(+1.13%)
Jan 24, 2012 15.64 15.64 15.51 15.56 674,676 -0.15(-0.93%)
Jan 23, 2012 15.79 15.84 15.69 15.71 681,668 -0.09(-0.56%)
Jan 20, 2012 15.82 15.88 15.79 15.80 627,388 -0.04(-0.23%)
Jan 19, 2012 15.82 15.88 15.79 15.83 500,101 +0.05(+0.33%)
Jan 18, 2012 15.64 15.80 15.60 15.78 428,755 +0.20(+1.27%)
Jan 17, 2012 15.72 15.78 15.58 15.58 461,419 -0.03(-0.19%)
Jan 13, 2012 15.59 15.65 15.53 15.61 1,335,932 -0.09(-0.56%)
Jan 12, 2012 15.68 15.74 15.59 15.70 1,434,275 +0.15(+0.94%)
Jan 11, 2012 15.43 15.60 15.43 15.56 595,695 +0.09(+0.57%)
Jan 10, 2012 15.43 15.52 15.43 15.47 610,354 +0.16(+1.05%)
Jan 09, 2012 15.31 15.34 15.21 15.31 370,326 +0.03(+0.19%)
Jan 06, 2012 15.28 15.41 15.22 15.28 334,955 -0.03(-0.19%)
Jan 05, 2012 15.31 15.36 15.16 15.31 350,213 -0.10(-0.62%)
Jan 04, 2012 15.54 15.58 15.40 15.40 779,640 +0.04(+0.24%)
Dec 30, 2011 15.29 15.44 15.28 15.36 351,647 +0.06(+0.38%)
Dec 29, 2011 15.13 15.31 15.13 15.31 278,661 +0.20(+1.36%)
Dec 28, 2011 15.35 15.35 15.09 15.10 316,378 -0.24(-1.57%)
Dec 27, 2011 15.31 15.36 15.28 15.34 97,391 +0.03(+0.19%)
Dec 23, 2011 15.32 15.36 15.25 15.31 176,409 +0.14(+0.92%)
Dec 21, 2011 15.12 15.21 15.03 15.17 230,891 +0.02(+0.14%)
Dec 20, 2011 14.95 15.17 14.94 15.15 270,547 +0.45(+3.05%)
Dec 19, 2011 15.02 15.02 14.66 14.70 235,581 -0.25(-1.65%)
Dec 16, 2011 14.94 14.95 14.80 14.95 407,903 +0.09(+0.58%)
Dec 15, 2011 14.86 14.95 14.81 14.86 390,320 +0.08(+0.54%)
Dec 14, 2011 14.85 14.97 14.77 14.78 383,561 -0.16(-1.07%)
Dec 13, 2011 15.04 15.15 14.90 14.94 149,582 -0.03(-0.19%)
Dec 12, 2011 14.95 14.99 14.87 14.97 413,782 -0.09(-0.62%)
Dec 09, 2011 14.89 15.09 14.88 15.07 221,949 +0.20(+1.36%)
Dec 08, 2011 15.20 15.20 14.85 14.86 316,461 -0.38(-2.47%)
Dec 07, 2011 15.29 15.32 15.10 15.24 1,437,426 -0.12(-0.80%)
Dec 06, 2011 15.33 15.43 15.31 15.36 198,700 +0.04(+0.24%)
Dec 05, 2011 15.37 15.42 15.27 15.33 328,156 +0.14(+0.91%)
Dec 02, 2011 15.28 15.31 15.17 15.19 225,334 +0.03(+0.19%)
Dec 01, 2011 15.20 15.25 15.11 15.16 148,024 -0.10(-0.66%)
Nov 30, 2011 15.03 15.26 15.03 15.26 414,135 +0.57(+3.90%)
Nov 29, 2011 14.59 14.75 14.58 14.69 217,877 +0.16(+1.10%)
Nov 28, 2011 14.55 14.65 14.44 14.53 192,242 +0.34(+2.40%)
Nov 25, 2011 14.23 14.39 14.19 14.19 156,506 -0.04(-0.25%)
Nov 23, 2011 14.50 14.50 14.23 14.23 177,819 -0.38(-2.58%)
Nov 22, 2011 14.62 14.66 14.48 14.60 162,426 -0.06(-0.39%)
Nov 21, 2011 14.67 14.71 14.58 14.66 175,608 -0.18(-1.22%)
Nov 18, 2011 14.96 14.96 14.83 14.84 333,244 -0.04(-0.29%)
Nov 17, 2011 15.06 15.07 14.81 14.88 498,406 -0.17(-1.15%)
Nov 16, 2011 15.20 15.31 15.04 15.06 954,862 -0.28(-1.84%)
Nov 15, 2011 15.23 15.39 15.15 15.34 224,170 +0.08(+0.52%)
Nov 14, 2011 15.38 15.41 15.21 15.26 145,202 -0.18(-1.17%)
Nov 11, 2011 15.33 15.49 15.33 15.44 133,120 +0.25(+1.62%)
Nov 10, 2011 15.26 15.30 15.10 15.20 649,363 +0.12(+0.82%)
Nov 09, 2011 15.19 15.34 15.04 15.07 541,234 -0.45(-2.89%)
Nov 08, 2011 15.46 15.54 15.31 15.52 259,121 +0.10(+0.66%)
Nov 07, 2011 15.34 15.44 15.20 15.42 188,577 +0.09(+0.61%)
Nov 04, 2011 15.36 15.37 15.15 15.33 512,129 -0.14(-0.94%)
Nov 03, 2011 15.38 15.51 15.17 15.47 491,955 +0.25(+1.67%)
Nov 02, 2011 15.19 15.23 15.05 15.22 1,267,646 +0.23(+1.55%)
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.