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 (%)
Apr 29, 2011 17.60 17.68 17.53 17.55 365,684 -0.09(-0.49%)
Apr 28, 2011 17.52 17.64 17.52 17.64 953,737 +0.09(+0.49%)
Apr 27, 2011 17.47 17.57 17.41 17.55 231,028 +0.16(+0.95%)
Apr 26, 2011 17.22 17.42 17.22 17.39 415,818 +0.18(+1.04%)
Apr 25, 2011 17.25 17.25 17.12 17.21 476,650 -0.01(-0.04%)
Apr 21, 2011 17.14 17.22 17.09 17.22 262,953 +0.10(+0.58%)
Apr 20, 2011 17.05 17.13 17.02 17.12 211,033 +0.22(+1.31%)
Apr 19, 2011 16.95 16.99 16.86 16.89 282,264 +0.01(+0.04%)
Apr 18, 2011 17.12 17.12 16.84 16.89 457,970 -0.32(-1.87%)
Apr 15, 2011 17.11 17.23 17.08 17.21 662,283 +0.07(+0.42%)
Apr 14, 2011 17.05 17.14 16.96 17.14 618,566 +0.05(+0.29%)
Apr 13, 2011 17.10 17.13 17.03 17.09 589,377 +0.05(+0.29%)
Apr 12, 2011 17.03 17.11 17.00 17.04 940,698 -0.13(-0.75%)
Apr 11, 2011 17.16 17.27 17.11 17.17 146,490 +0.19(+1.14%)
Apr 08, 2011 17.10 17.10 16.92 16.97 157,711 -0.04(-0.25%)
Apr 07, 2011 16.99 17.07 16.91 17.02 157,943 -0.06(-0.34%)
Apr 06, 2011 17.14 17.14 17.02 17.07 252,531 +0.04(+0.21%)
Apr 05, 2011 17.11 17.14 17.02 17.04 381,359 -0.09(-0.54%)
Apr 04, 2011 17.09 17.17 17.09 17.13 181,431 +0.03(+0.17%)
Apr 01, 2011 17.17 17.18 17.05 17.10 323,934 +0.06(+0.38%)
Mar 31, 2011 17.04 17.09 16.98 17.04 641,149 +0.02(+0.13%)
Mar 30, 2011 16.85 17.05 16.85 17.02 343,037 +0.21(+1.23%)
Mar 29, 2011 16.67 16.82 16.58 16.81 379,996 +0.11(+0.69%)
Mar 28, 2011 16.61 16.76 16.59 16.69 186,456 +0.15(+0.91%)
Mar 25, 2011 16.51 16.61 16.46 16.54 380,478 +0.09(+0.57%)
Mar 24, 2011 16.39 16.48 16.36 16.45 173,562 +0.15(+0.93%)
Mar 23, 2011 16.16 16.33 16.11 16.30 393,817 +0.11(+0.66%)
Mar 22, 2011 16.10 16.22 16.10 16.19 173,776 +0.09(+0.53%)
Mar 21, 2011 16.09 16.13 16.04 16.11 1,191,324 -0.18(-1.13%)
Mar 18, 2011 16.24 16.31 16.20 16.29 360,882 +0.17(+1.06%)
Mar 17, 2011 16.16 16.16 16.00 16.12 450,928 +0.26(+1.66%)
Mar 16, 2011 15.97 16.11 15.79 15.86 287,355 -0.18(-1.11%)
Mar 15, 2011 16.03 16.16 15.99 16.04 266,294 -0.13(-0.79%)
Mar 14, 2011 16.20 16.26 16.08 16.16 354,053 -0.15(-0.91%)
Mar 11, 2011 16.18 16.35 16.18 16.31 336,778 +0.02(+0.13%)
Mar 10, 2011 16.27 16.35 16.23 16.29 110,996 -0.16(-0.95%)
Mar 09, 2011 16.32 16.47 16.31 16.45 107,494 +0.07(+0.46%)
Mar 08, 2011 16.29 16.42 16.13 16.37 283,053 +0.21(+1.30%)
Mar 07, 2011 16.23 16.31 16.12 16.16 184,350 -0.04(-0.26%)
Mar 04, 2011 16.36 16.36 16.13 16.21 640,893 -0.12(-0.74%)
Mar 03, 2011 16.36 16.40 16.30 16.33 214,578 +0.11(+0.66%)
Mar 02, 2011 16.20 16.37 16.16 16.22 535,625 +0.03(+0.18%)
Mar 01, 2011 16.55 16.58 16.19 16.19 461,094 -0.36(-2.15%)
Feb 28, 2011 16.45 16.56 16.44 16.55 232,356 +0.13(+0.78%)
Feb 25, 2011 16.26 16.45 16.24 16.42 878,796 +0.23(+1.45%)
Feb 24, 2011 16.07 16.19 15.99 16.18 781,209 +0.07(+0.44%)
Feb 23, 2011 16.45 16.45 16.04 16.11 498,499 -0.28(-1.73%)
Feb 22, 2011 16.62 16.62 16.35 16.40 1,133,539 -0.38(-2.28%)
Feb 18, 2011 16.93 16.93 16.73 16.78 1,057,746 -0.06(-0.38%)
Feb 17, 2011 16.84 16.87 16.83 16.84 1,137,514 -0.04(-0.25%)
Feb 16, 2011 16.99 16.99 16.82 16.89 165,975 -0.03(-0.17%)
Feb 15, 2011 16.93 16.95 16.87 16.92 650,915 -0.06(-0.33%)
Feb 14, 2011 17.05 17.05 16.93 16.97 544,530 -0.06(-0.33%)
Feb 11, 2011 16.76 17.03 16.75 17.03 437,060 +0.17(+1.01%)
Feb 10, 2011 16.65 16.88 16.65 16.86 315,201 +0.14(+0.85%)
Feb 09, 2011 16.67 16.75 16.65 16.72 386,422 -0.03(-0.17%)
Feb 08, 2011 16.65 16.76 16.62 16.75 468,085 +0.06(+0.34%)
Feb 07, 2011 16.63 16.80 16.62 16.69 415,640 +0.04(+0.26%)
Feb 04, 2011 16.59 16.68 16.55 16.65 283,521 +0.06(+0.39%)
Feb 03, 2011 16.50 16.60 16.40 16.58 96,817 +0.08(+0.47%)
Feb 02, 2011 16.51 16.55 16.48 16.50 143,041 -0.06(-0.39%)
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.