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 (%)
Nov 30, 2010 15.33 15.48 15.32 15.36 757,629 -0.13(-0.86%)
Nov 29, 2010 15.60 15.60 15.33 15.49 1,315,678 -0.12(-0.77%)
Nov 26, 2010 15.57 15.62 15.48 15.61 85,665 -0.01(-0.04%)
Nov 24, 2010 15.55 15.62 15.62 15.62 320,388 +0.18(+1.16%)
Nov 23, 2010 15.46 15.52 15.41 15.44 1,045,957 -0.21(-1.37%)
Nov 22, 2010 15.72 15.72 15.53 15.65 381,769 -0.04(-0.22%)
Nov 19, 2010 15.63 15.71 15.50 15.69 222,416 +0.06(+0.41%)
Nov 18, 2010 15.51 15.68 15.51 15.62 255,630 +0.25(+1.65%)
Nov 17, 2010 15.36 15.46 15.31 15.37 419,719 +0.03(+0.18%)
Nov 16, 2010 15.47 15.54 15.27 15.34 804,749 -0.26(-1.67%)
Nov 15, 2010 15.70 15.77 15.60 15.60 396,210 -0.04(-0.27%)
Nov 12, 2010 15.78 15.78 15.58 15.65 262,217 -0.18(-1.16%)
Nov 11, 2010 15.73 15.85 15.73 15.83 570,923 -0.02(-0.16%)
Nov 10, 2010 15.73 15.88 15.65 15.85 360,592 +0.10(+0.63%)
Nov 09, 2010 15.88 15.92 15.72 15.75 603,522 -0.08(-0.51%)
Nov 08, 2010 15.74 15.84 15.72 15.84 242,420 -0.02(-0.11%)
Nov 05, 2010 15.97 15.97 15.76 15.85 371,424 -0.05(-0.33%)
Nov 04, 2010 15.83 15.95 15.81 15.91 394,558 +0.18(+1.16%)
Nov 03, 2010 15.70 15.73 15.56 15.72 422,091 +0.06(+0.40%)
Nov 02, 2010 15.58 15.68 15.58 15.66 319,112 +0.15(+1.00%)
Nov 01, 2010 15.60 15.66 15.45 15.51 651,947 -0.01(-0.09%)
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%)
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.