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 (%)
Oct 29, 2010 15.47 15.55 15.43 15.52 439,783 +0.05(+0.32%)
Oct 28, 2010 15.43 15.57 15.40 15.47 351,064 +0.08(+0.55%)
Oct 27, 2010 15.46 15.46 15.24 15.39 334,653 -0.12(-0.75%)
Oct 25, 2010 15.46 15.58 15.46 15.50 385,957 +0.07(+0.48%)
Oct 22, 2010 15.41 15.47 15.34 15.43 272,101 +0.05(+0.30%)
Oct 21, 2010 15.51 15.53 15.24 15.38 519,524 -0.05(-0.30%)
Oct 20, 2010 15.24 15.51 15.24 15.43 481,586 +0.22(+1.43%)
Oct 19, 2010 15.27 15.34 15.14 15.21 2,599,054 -0.22(-1.41%)
Oct 18, 2010 15.38 15.48 15.36 15.43 407,787 +0.02(+0.14%)
Oct 15, 2010 15.55 15.55 15.32 15.41 507,289 -0.02(-0.14%)
Oct 14, 2010 15.48 15.52 15.37 15.43 928,033 -0.07(-0.45%)
Oct 13, 2010 15.48 15.56 15.46 15.50 632,531 +0.08(+0.50%)
Oct 12, 2010 15.32 15.44 15.22 15.42 2,095,114 +0.04(+0.23%)
Oct 11, 2010 15.39 15.46 15.34 15.39 374,653 +0.00(+0.00%)
Oct 08, 2010 15.39 15.43 15.27 15.39 477,415 -0.01(-0.09%)
Oct 07, 2010 15.62 15.62 15.34 15.40 1,040,537 -0.11(-0.73%)
Oct 06, 2010 15.59 15.62 15.44 15.51 1,280,985 -0.12(-0.77%)
Oct 05, 2010 15.48 15.81 15.46 15.63 1,195,022 +0.29(+1.88%)
Oct 04, 2010 15.43 15.53 15.32 15.34 706,528 -0.08(-0.50%)
Oct 01, 2010 15.42 15.45 15.33 15.42 1,434,245 +0.09(+0.60%)
Sep 30, 2010 15.43 15.50 15.26 15.33 870,578 -0.01(-0.09%)
Sep 29, 2010 15.41 15.41 15.30 15.34 558,549 -0.05(-0.32%)
Sep 28, 2010 15.36 15.41 15.20 15.39 1,081,064 +0.04(+0.23%)
Sep 27, 2010 15.25 15.41 15.24 15.36 526,030 +0.08(+0.55%)
Sep 24, 2010 15.16 15.28 15.13 15.27 514,587 +0.25(+1.64%)
Sep 23, 2010 14.99 15.15 14.94 15.03 482,942 -0.07(-0.46%)
Sep 22, 2010 15.11 15.24 15.03 15.10 1,678,172 -0.08(-0.55%)
Sep 21, 2010 15.20 15.27 15.06 15.18 992,481 +0.03(+0.18%)
Sep 20, 2010 14.98 15.19 14.97 15.15 2,349,156 +0.24(+1.59%)
Sep 17, 2010 14.91 14.92 14.81 14.91 672,746 +0.03(+0.23%)
Sep 15, 2010 14.76 14.89 14.68 14.88 534,730 +0.11(+0.76%)
Sep 14, 2010 14.82 14.84 14.71 14.77 773,136 -0.06(-0.42%)
Sep 13, 2010 14.86 14.86 14.74 14.83 1,338,874 +0.13(+0.90%)
Sep 10, 2010 14.70 14.73 14.63 14.70 322,569 +0.03(+0.19%)
Sep 09, 2010 14.68 14.70 14.59 14.67 2,617,976 +0.12(+0.82%)
Sep 08, 2010 14.54 14.60 14.50 14.55 1,978,914 +0.08(+0.53%)
Sep 07, 2010 14.52 14.54 14.41 14.47 914,109 -0.08(-0.58%)
Sep 03, 2010 14.54 14.58 14.37 14.56 3,043,033 +0.14(+0.97%)
Sep 02, 2010 14.39 14.42 14.30 14.42 813,578 +0.08(+0.54%)
Sep 01, 2010 14.19 14.34 14.12 14.34 630,453 +0.34(+2.40%)
Aug 31, 2010 14.00 14.07 13.80 14.00 843 +0.12(+0.86%)
Aug 30, 2010 14.07 14.07 13.87 13.89 259,539 -0.17(-1.24%)
Aug 27, 2010 14.06 14.09 13.82 14.06 825,182 +0.13(+0.95%)
Aug 26, 2010 13.97 14.05 13.88 13.93 454,704 -0.02(-0.15%)
Aug 25, 2010 13.73 13.98 13.73 13.95 1,884,795 +0.10(+0.76%)
Aug 24, 2010 13.77 13.91 13.69 13.84 1,122,457 -0.08(-0.60%)
Aug 23, 2010 14.13 14.14 13.91 13.93 561,161 -0.10(-0.70%)
Aug 20, 2010 14.03 14.06 13.88 14.03 426,686 -0.06(-0.40%)
Aug 19, 2010 14.26 14.28 14.03 14.08 431,927 -0.24(-1.71%)
Aug 18, 2010 14.20 14.39 14.16 14.33 934,668 +0.07(+0.49%)
Aug 17, 2010 14.17 14.31 14.12 14.26 1,878,092 +0.20(+1.39%)
Aug 16, 2010 13.98 14.06 13.87 14.06 707,203 +0.06(+0.40%)
Aug 13, 2010 13.98 14.08 13.96 14.00 358,211 -0.05(-0.35%)
Aug 12, 2010 13.79 14.09 13.79 14.05 1,592,758 +0.08(+0.55%)
Aug 11, 2010 14.07 14.13 13.98 13.98 543,850 -0.37(-2.58%)
Aug 10, 2010 14.28 14.39 14.21 14.35 748,774 -0.08(-0.53%)
Aug 09, 2010 14.36 14.43 14.32 14.42 193,954 +0.10(+0.73%)
Aug 06, 2010 14.32 14.40 14.19 14.32 385,343 -0.13(-0.92%)
Aug 05, 2010 14.31 14.48 14.31 14.45 1,475,818 +0.04(+0.24%)
Aug 04, 2010 14.45 14.45 14.29 14.42 827,424 +0.05(+0.36%)
Aug 03, 2010 14.41 14.50 14.33 14.36 707,796 -0.14(-0.94%)
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.