US Telecommunications Ishares ETF (NY: IYZ )

24.59 +0.25 (+1.03%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.97 12.97 12.75 12.84 1,094,575 -0.05(-0.37%)
Sep 29, 2009 12.91 13.00 12.78 12.88 3,438,486 +0.04(+0.32%)
Sep 28, 2009 12.72 12.86 12.68 12.84 715,698 +0.19(+1.51%)
Sep 25, 2009 12.59 12.68 12.56 12.65 390,160 +0.02(+0.16%)
Sep 24, 2009 12.76 12.84 12.59 12.63 361,701 -0.10(-0.75%)
Sep 23, 2009 12.78 12.98 12.73 12.73 272,210 +0.01(+0.11%)
Sep 22, 2009 12.79 12.80 12.67 12.71 471,411 +0.05(+0.39%)
Sep 21, 2009 12.67 12.71 12.55 12.66 262,398 -0.09(-0.69%)
Sep 18, 2009 12.59 12.75 12.52 12.75 638,673 +0.24(+1.88%)
Sep 17, 2009 12.75 12.75 12.50 12.52 801,356 -0.08(-0.66%)
Sep 16, 2009 12.69 12.73 12.57 12.60 518,008 -0.02(-0.15%)
Sep 15, 2009 12.50 12.67 12.50 12.62 401,702 +0.11(+0.92%)
Sep 14, 2009 12.46 12.58 12.46 12.50 738,190 -0.03(-0.22%)
Sep 11, 2009 12.46 12.54 12.36 12.53 734,307 +0.10(+0.81%)
Sep 10, 2009 12.07 12.43 12.05 12.43 698,871 +0.32(+2.61%)
Sep 09, 2009 12.03 12.15 12.02 12.11 323,782 +0.09(+0.73%)
Sep 08, 2009 12.02 12.11 12.00 12.03 410,164 +0.11(+0.90%)
Sep 04, 2009 11.80 11.94 11.72 11.92 407,537 +0.19(+1.60%)
Sep 03, 2009 11.77 11.78 11.63 11.73 295,841 +0.04(+0.36%)
Sep 02, 2009 11.63 11.78 11.61 11.69 413,113 +0.01(+0.12%)
Sep 01, 2009 11.90 12.02 11.67 11.67 765,745 -0.28(-2.37%)
Aug 31, 2009 11.98 12.02 11.92 11.96 594,578 -0.13(-1.06%)
Aug 28, 2009 12.18 12.22 12.05 12.09 292,245 -0.05(-0.44%)
Aug 27, 2009 12.16 12.19 11.99 12.14 532,765 -0.03(-0.28%)
Aug 26, 2009 12.11 12.18 11.99 12.17 501,309 +0.09(+0.78%)
Aug 25, 2009 12.07 12.20 12.07 12.08 271,944 +0.01(+0.11%)
Aug 24, 2009 12.13 12.14 12.02 12.07 280,956 -0.01(-0.11%)
Aug 21, 2009 11.90 12.08 11.89 12.08 372,837 +0.28(+2.40%)
Aug 20, 2009 11.66 11.82 11.66 11.80 234,337 +0.10(+0.86%)
Aug 19, 2009 11.55 11.74 11.54 11.70 544,890 +0.05(+0.46%)
Aug 18, 2009 11.63 11.72 11.60 11.64 997,134 +0.03(+0.23%)
Aug 17, 2009 11.78 11.78 11.59 11.61 302,956 -0.26(-2.21%)
Aug 14, 2009 11.94 12.00 11.78 11.88 701,971 -0.13(-1.07%)
Aug 13, 2009 12.03 12.04 11.91 12.00 1,208,295 +0.02(+0.17%)
Aug 12, 2009 11.87 12.07 11.84 11.98 854,633 +0.15(+1.25%)
Aug 11, 2009 11.98 12.05 11.80 11.84 378,759 -0.20(-1.68%)
Aug 10, 2009 11.97 12.06 11.97 12.04 571,804 +0.01(+0.11%)
Aug 07, 2009 12.10 12.12 12.00 12.03 692,562 +0.00(+0.00%)
Aug 06, 2009 12.20 12.24 11.92 12.03 682,397 -0.19(-1.54%)
Aug 05, 2009 12.31 12.38 12.11 12.21 901,562 -0.09(-0.77%)
Aug 04, 2009 12.31 12.33 12.22 12.31 610,799 +0.02(+0.16%)
Aug 03, 2009 12.29 12.33 12.16 12.29 1,371,882 +0.16(+1.33%)
Jul 31, 2009 12.21 12.25 12.12 12.13 575,325 -0.11(-0.94%)
Jul 30, 2009 12.26 12.38 12.19 12.24 845,874 +0.04(+0.33%)
Jul 29, 2009 12.27 12.27 12.13 12.20 774,042 -0.07(-0.60%)
Jul 28, 2009 12.25 12.33 12.16 12.27 1,624,190 +0.03(+0.27%)
Jul 27, 2009 12.24 12.29 12.16 12.24 350,849 -0.02(-0.16%)
Jul 24, 2009 12.28 12.29 12.12 12.26 2,645 +0.00(+0.00%)
Jul 23, 2009 12.03 12.35 12.03 12.26 850,505 +0.28(+2.36%)
Jul 22, 2009 11.90 12.01 11.90 11.98 387,552 +0.05(+0.45%)
Jul 21, 2009 12.07 12.10 11.84 11.92 697,374 +0.06(+0.51%)
Jul 20, 2009 11.74 11.90 11.74 11.86 935,198 +0.11(+0.92%)
Jul 17, 2009 11.76 11.76 11.63 11.76 461,537 +0.07(+0.58%)
Jul 16, 2009 11.61 11.76 11.61 11.69 562,886 +0.01(+0.12%)
Jul 15, 2009 11.55 11.70 11.51 11.67 633,268 +0.26(+2.30%)
Jul 14, 2009 11.45 11.49 11.34 11.41 819,982 -0.03(-0.24%)
Jul 13, 2009 11.21 11.44 11.20 11.44 479,261 +0.17(+1.55%)
Jul 10, 2009 11.29 11.31 11.12 11.26 438,666 -0.07(-0.65%)
Jul 09, 2009 11.29 11.37 11.24 11.34 706,077 +0.08(+0.72%)
Jul 08, 2009 11.45 11.46 11.13 11.26 928,890 -0.19(-1.65%)
Jul 07, 2009 11.69 11.69 11.42 11.45 790,487 -0.19(-1.62%)
Jul 06, 2009 11.49 11.76 11.49 11.63 1,427,538 -0.03(-0.23%)
Jul 02, 2009 11.95 11.95 11.63 11.66 1,967,611 -0.35(-2.91%)
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.