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 (%)
Aug 31, 2011 16.14 16.23 15.95 16.08 454,551 +0.08(+0.49%)
Aug 30, 2011 15.85 16.09 15.80 16.00 554,617 +0.10(+0.63%)
Aug 29, 2011 15.67 15.91 15.63 15.90 268,292 +0.42(+2.74%)
Aug 26, 2011 15.20 15.51 15.00 15.48 291,859 +0.13(+0.84%)
Aug 25, 2011 15.65 15.73 15.29 15.35 612,238 -0.34(-2.20%)
Aug 24, 2011 15.46 15.73 15.43 15.69 660,800 +0.22(+1.39%)
Aug 23, 2011 15.05 15.48 14.98 15.48 282,087 +0.55(+3.65%)
Aug 22, 2011 15.30 15.30 14.89 14.93 351,582 -0.04(-0.29%)
Aug 19, 2011 15.05 15.38 14.92 14.97 534,928 -0.22(-1.47%)
Aug 18, 2011 15.49 15.50 15.07 15.20 400,712 -0.62(-3.95%)
Aug 17, 2011 15.71 15.91 15.69 15.82 562,262 +0.19(+1.24%)
Aug 16, 2011 15.65 15.77 15.50 15.63 454,079 -0.09(-0.55%)
Aug 15, 2011 15.43 15.73 15.38 15.71 376,144 +0.46(+3.01%)
Aug 12, 2011 15.43 15.43 15.16 15.25 425,083 +0.06(+0.43%)
Aug 11, 2011 14.73 15.35 14.69 15.19 845,474 +0.50(+3.37%)
Aug 10, 2011 14.85 15.14 14.68 14.69 1,861,954 -0.47(-3.12%)
Aug 09, 2011 15.50 15.17 14.26 15.17 1,069,086 +0.83(+5.81%)
Aug 08, 2011 14.92 15.17 14.33 14.33 1,369,028 -1.15(-7.42%)
Aug 05, 2011 15.74 15.85 15.07 15.48 1,093,503 -0.12(-0.78%)
Aug 04, 2011 16.22 16.23 15.60 15.61 1,231,520 -0.87(-5.27%)
Aug 03, 2011 16.32 16.49 16.03 16.47 1,949,604 +0.19(+1.19%)
Aug 02, 2011 16.73 16.73 16.27 16.28 2,463,065 -0.62(-3.65%)
Aug 01, 2011 17.09 17.18 16.74 16.90 2,163,835 +0.07(+0.43%)
Jul 29, 2011 16.68 16.94 16.61 16.83 754,485 -0.09(-0.55%)
Jul 28, 2011 16.99 17.13 16.86 16.92 662,109 -0.19(-1.13%)
Jul 27, 2011 17.31 17.33 17.08 17.11 602,386 -0.25(-1.45%)
Jul 26, 2011 17.39 17.44 17.34 17.36 560,622 -0.04(-0.21%)
Jul 25, 2011 17.44 17.52 17.37 17.40 936,572 -0.22(-1.26%)
Jul 22, 2011 17.57 17.63 17.56 17.62 584,296 +0.02(+0.12%)
Jul 21, 2011 17.49 17.70 17.49 17.60 621,580 +0.17(+0.99%)
Jul 20, 2011 17.53 17.53 17.36 17.43 292,628 -0.06(-0.33%)
Jul 19, 2011 17.34 17.49 17.33 17.49 3,496,404 +0.19(+1.12%)
Jul 18, 2011 17.54 17.54 17.18 17.29 1,028,726 -0.30(-1.71%)
Jul 15, 2011 17.62 17.70 17.47 17.59 450,164 +0.01(+0.08%)
Jul 14, 2011 17.93 17.97 17.54 17.58 825,630 -0.29(-1.65%)
Jul 13, 2011 17.84 18.01 17.82 17.87 1,499,606 +0.08(+0.44%)
Jul 12, 2011 17.84 17.97 17.79 17.80 1,507,954 -0.07(-0.41%)
Jul 11, 2011 18.03 18.03 17.84 17.87 775,564 -0.30(-1.65%)
Jul 08, 2011 18.16 18.18 18.05 18.17 583,258 -0.12(-0.67%)
Jul 07, 2011 18.37 18.37 18.27 18.29 466,020 +0.09(+0.47%)
Jul 06, 2011 18.09 18.24 18.05 18.21 561,935 +0.06(+0.36%)
Jul 05, 2011 18.18 18.23 18.07 18.14 1,037,915 -0.04(-0.20%)
Jul 01, 2011 17.74 18.20 17.72 18.18 1,601,394 +0.29(+1.65%)
Jun 30, 2011 17.88 17.91 17.81 17.88 566,792 +0.08(+0.44%)
Jun 29, 2011 17.77 17.83 17.74 17.80 749,620 +0.08(+0.45%)
Jun 28, 2011 17.59 17.73 17.54 17.72 908,610 +0.16(+0.90%)
Jun 27, 2011 17.44 17.59 17.32 17.57 180,478 +0.17(+0.95%)
Jun 24, 2011 17.54 17.59 17.37 17.40 503,281 -0.17(-0.95%)
Jun 23, 2011 17.40 17.57 17.25 17.57 1,442,877 +0.05(+0.29%)
Jun 22, 2011 17.60 17.66 17.52 17.52 263,781 -0.09(-0.53%)
Jun 21, 2011 17.42 17.64 17.40 17.61 2,603,218 +0.26(+1.48%)
Jun 20, 2011 17.34 17.36 17.30 17.35 236,922 +0.09(+0.50%)
Jun 17, 2011 17.30 17.35 17.20 17.27 524,621 +0.06(+0.37%)
Jun 16, 2011 17.21 17.26 17.12 17.20 479,561 -0.01(-0.04%)
Jun 15, 2011 17.32 17.42 17.18 17.21 370,437 -0.24(-1.35%)
Jun 14, 2011 17.40 17.50 17.38 17.45 1,962,555 +0.16(+0.95%)
Jun 13, 2011 17.30 17.37 17.20 17.28 842,457 +0.04(+0.21%)
Jun 10, 2011 17.43 17.44 17.24 17.25 732,704 -0.22(-1.27%)
Jun 09, 2011 17.47 17.52 17.33 17.47 664,100 +0.07(+0.41%)
Jun 08, 2011 17.47 17.51 17.37 17.40 549,347 -0.09(-0.53%)
Jun 07, 2011 17.55 17.62 17.47 17.49 833,953 -0.06(-0.33%)
Jun 06, 2011 17.77 17.77 17.54 17.55 744,481 -0.20(-1.13%)
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.