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 (%)
Mar 30, 2012 16.43 16.44 16.28 16.32 1,594,654 -0.03(-0.18%)
Mar 29, 2012 16.27 16.35 16.09 16.35 262,827 +0.04(+0.23%)
Mar 28, 2012 16.36 16.45 16.25 16.31 362,380 -0.13(-0.80%)
Mar 27, 2012 16.62 16.65 16.45 16.45 207,596 -0.20(-1.19%)
Mar 26, 2012 16.66 16.66 16.54 16.64 447,623 +0.15(+0.92%)
Mar 23, 2012 16.56 16.56 16.44 16.49 195,095 -0.04(-0.22%)
Mar 22, 2012 16.59 16.67 16.52 16.53 296,980 -0.15(-0.92%)
Mar 21, 2012 16.62 16.71 16.61 16.68 345,685 +0.06(+0.37%)
Mar 20, 2012 16.54 16.64 16.51 16.62 312,068 -0.03(-0.19%)
Mar 19, 2012 16.54 16.71 16.52 16.65 180,400 +0.09(+0.53%)
Mar 16, 2012 16.55 16.59 16.45 16.56 448,995 +0.05(+0.31%)
Mar 15, 2012 16.41 16.52 16.37 16.51 457,232 +0.15(+0.89%)
Mar 14, 2012 16.50 16.54 16.35 16.37 263,603 -0.17(-1.02%)
Mar 13, 2012 16.48 16.54 16.39 16.54 676,089 +0.14(+0.85%)
Mar 12, 2012 16.46 16.46 16.37 16.40 205,966 -0.05(-0.31%)
Mar 09, 2012 16.27 16.46 16.27 16.45 239,822 +0.19(+1.17%)
Mar 08, 2012 16.21 16.32 16.15 16.26 346,284 +0.12(+0.72%)
Mar 07, 2012 16.02 16.17 16.02 16.14 419,432 +0.14(+0.87%)
Mar 06, 2012 16.05 16.15 15.95 16.00 381,227 -0.25(-1.53%)
Mar 05, 2012 16.24 16.29 16.14 16.25 150,171 -0.04(-0.22%)
Mar 02, 2012 16.29 16.39 16.27 16.29 352,896 -0.01(-0.09%)
Mar 01, 2012 16.31 16.36 16.24 16.30 486,261 +0.01(+0.09%)
Feb 29, 2012 16.43 16.44 16.26 16.29 691,533 -0.17(-1.02%)
Feb 28, 2012 16.50 16.56 16.38 16.46 286,249 -0.06(-0.35%)
Feb 27, 2012 16.41 16.54 16.32 16.51 124,028 +0.01(+0.09%)
Feb 24, 2012 16.55 16.60 16.43 16.50 223,555 -0.04(-0.27%)
Feb 23, 2012 16.27 16.55 16.26 16.54 189,456 +0.27(+1.66%)
Feb 22, 2012 16.43 16.43 16.27 16.27 711,377 -0.16(-0.98%)
Feb 21, 2012 16.53 16.54 16.40 16.43 824,541 -0.01(-0.04%)
Feb 17, 2012 16.38 16.46 16.34 16.44 930,092 +0.12(+0.72%)
Feb 16, 2012 16.16 16.35 16.13 16.32 293,332 +0.20(+1.23%)
Feb 15, 2012 16.16 16.18 16.10 16.13 281,333 -0.02(-0.14%)
Feb 14, 2012 16.18 16.19 16.03 16.15 293,038 -0.04(-0.23%)
Feb 13, 2012 16.15 16.24 16.09 16.18 703,721 +0.10(+0.59%)
Feb 10, 2012 16.04 16.12 16.02 16.09 993,760 -0.07(-0.41%)
Feb 09, 2012 16.18 16.21 16.02 16.16 783,374 -0.01(-0.05%)
Feb 08, 2012 16.10 16.21 16.08 16.16 1,101,638 +0.07(+0.41%)
Feb 07, 2012 16.11 16.14 16.01 16.10 1,508,242 +0.01(+0.05%)
Feb 06, 2012 16.09 16.10 15.99 16.09 556,567 +0.01(+0.05%)
Feb 03, 2012 16.06 16.11 15.97 16.08 1,017,192 +0.26(+1.62%)
Feb 02, 2012 15.86 15.88 15.76 15.83 1,763,345 +0.09(+0.56%)
Feb 01, 2012 15.64 15.77 15.63 15.74 1,369,089 +0.20(+1.27%)
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%)
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.