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 30, 2009 10.41 10.53 10.15 10.17 0 -0.26(-2.53%)
Jan 29, 2009 10.72 10.72 10.37 10.43 343,704 -0.46(-4.19%)
Jan 28, 2009 10.66 10.91 10.58 10.89 1,346,457 +0.26(+2.42%)
Jan 27, 2009 10.74 10.78 10.50 10.63 746,897 -0.15(-1.35%)
Jan 26, 2009 10.54 10.92 10.54 10.78 904,535 +0.18(+1.68%)
Jan 23, 2009 10.14 10.67 10.08 10.60 313,345 +0.22(+2.10%)
Jan 22, 2009 10.29 10.53 10.17 10.38 358,789 -0.08(-0.76%)
Jan 21, 2009 10.19 10.49 10.07 10.46 466,179 +0.37(+3.67%)
Jan 20, 2009 10.43 10.44 10.05 10.09 1,301,285 -0.36(-3.42%)
Jan 16, 2009 10.56 10.64 10.25 10.45 441,846 +0.04(+0.38%)
Jan 15, 2009 10.37 10.53 9.950 10.41 776,289 -0.05(-0.51%)
Jan 14, 2009 10.70 10.73 10.39 10.46 361,369 -0.44(-4.00%)
Jan 13, 2009 10.78 10.92 10.73 10.90 1,134,505 +0.05(+0.43%)
Jan 12, 2009 11.35 11.35 10.78 10.85 375,218 -0.46(-4.09%)
Jan 09, 2009 11.73 11.73 11.24 11.31 367,693 -0.23(-2.00%)
Jan 08, 2009 11.05 11.56 11.05 11.54 701,953 +0.38(+3.37%)
Jan 07, 2009 11.10 11.33 11.07 11.17 332,016 -0.16(-1.40%)
Jan 06, 2009 11.23 11.37 11.10 11.33 1,001,806 +0.22(+1.96%)
Jan 05, 2009 11.05 11.11 10.87 11.11 681,574 -0.13(-1.18%)
Jan 02, 2009 10.97 11.27 10.80 11.24 0 +0.34(+3.16%)
Jan 01, 2009 10.66 10.95 10.56 10.90 0 +0.00(+0.00%)
Dec 31, 2008 10.66 10.95 10.56 10.90 708,251 +0.28(+2.68%)
Dec 30, 2008 10.48 10.61 10.43 10.61 511,418 +0.18(+1.71%)
Dec 29, 2008 10.51 10.57 10.30 10.43 401,723 -0.14(-1.31%)
Dec 26, 2008 10.47 10.59 10.41 10.57 241,215 +0.18(+1.72%)
Dec 24, 2008 10.54 10.54 10.38 10.39 206,479 -0.03(-0.32%)
Dec 23, 2008 10.49 10.59 10.33 10.43 1,086,592 +0.04(+0.42%)
Dec 22, 2008 10.59 10.71 10.21 10.38 520,099 -0.20(-1.91%)
Dec 19, 2008 10.62 10.88 10.56 10.58 367,036 +0.10(+0.93%)
Dec 18, 2008 10.75 10.85 10.47 10.49 2,533,255 -0.21(-2.01%)
Dec 17, 2008 10.56 10.84 10.48 10.70 262,401 +0.00(+0.00%)
Dec 16, 2008 10.25 10.75 10.25 10.70 1,096,802 +0.50(+4.92%)
Dec 15, 2008 10.50 10.68 9.959 10.20 571,130 -0.29(-2.73%)
Dec 12, 2008 10.16 10.58 10.16 10.49 690,231 +0.01(+0.12%)
Dec 11, 2008 10.85 10.89 10.42 10.47 362,563 -0.36(-3.33%)
Dec 10, 2008 10.98 11.13 10.72 10.83 586,381 -0.07(-0.66%)
Dec 09, 2008 11.18 11.22 10.78 10.91 1,154,399 -0.19(-1.73%)
Dec 08, 2008 10.94 11.32 10.81 11.10 1,047,403 +0.43(+4.03%)
Dec 05, 2008 10.23 10.68 9.978 10.67 723,366 +0.34(+3.28%)
Dec 04, 2008 10.54 10.86 10.13 10.33 836,345 -0.42(-3.88%)
Dec 03, 2008 10.40 10.76 10.18 10.75 618,683 +0.27(+2.55%)
Dec 02, 2008 10.04 10.49 9.975 10.48 1,010,505 +0.60(+6.03%)
Dec 01, 2008 10.49 10.55 9.848 9.884 797,414 -0.89(-8.26%)
Nov 28, 2008 10.57 10.77 10.47 10.77 242,826 +0.19(+1.79%)
Nov 26, 2008 9.783 10.63 9.770 10.58 411,495 +0.61(+6.14%)
Nov 25, 2008 9.946 10.03 9.659 9.972 720,294 +0.31(+3.24%)
Nov 24, 2008 9.040 9.881 9.027 9.659 547,822 +0.77(+8.65%)
Nov 21, 2008 8.701 8.962 8.242 8.890 818,333 +0.38(+4.52%)
Nov 20, 2008 8.988 9.287 8.466 8.505 448,426 -0.58(-6.38%)
Nov 19, 2008 9.692 9.863 9.053 9.085 395,122 -0.74(-7.50%)
Nov 18, 2008 9.854 10.13 9.437 9.822 288,151 -0.07(-0.66%)
Nov 17, 2008 10.03 10.25 9.822 9.887 296,862 -0.18(-1.81%)
Nov 14, 2008 10.36 10.55 9.972 10.07 245,371 -0.45(-4.28%)
Nov 13, 2008 9.705 10.52 9.457 10.52 630,221 +0.85(+8.83%)
Nov 12, 2008 10.04 10.15 9.623 9.665 348,667 -0.49(-4.81%)
Nov 11, 2008 10.44 10.51 10.09 10.15 468,201 -0.42(-4.00%)
Nov 10, 2008 10.80 10.95 10.41 10.58 712,598 +0.07(+0.68%)
Nov 07, 2008 10.43 10.54 10.29 10.51 301,123 +0.22(+2.09%)
Nov 06, 2008 10.64 10.88 10.21 10.29 319,768 -0.53(-4.94%)
Nov 05, 2008 11.37 11.50 10.75 10.83 422,496 -0.71(-6.16%)
Nov 04, 2008 11.21 11.70 11.18 11.54 732,646 +0.51(+4.61%)
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.