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 (%)
Jul 31, 2012 17.59 17.69 17.56 17.65 963,528 +0.01(+0.08%)
Jul 30, 2012 17.53 17.66 17.51 17.63 2,246,493 +0.13(+0.76%)
Jul 27, 2012 17.14 17.57 17.14 17.50 137,853 +0.44(+2.56%)
Jul 26, 2012 16.77 17.11 16.77 17.06 379,604 +0.69(+4.21%)
Jul 25, 2012 16.59 16.63 16.36 16.37 563,710 -0.16(-0.97%)
Jul 24, 2012 16.74 16.85 16.46 16.53 211,300 -0.24(-1.43%)
Jul 23, 2012 16.74 16.80 16.56 16.77 291,597 -0.16(-0.92%)
Jul 20, 2012 16.93 16.97 16.87 16.93 409,837 -0.10(-0.61%)
Jul 19, 2012 17.17 17.17 17.00 17.03 394,158 -0.14(-0.82%)
Jul 18, 2012 17.19 17.30 17.13 17.17 700,485 -0.04(-0.22%)
Jul 17, 2012 17.01 17.23 16.99 17.21 1,650,731 +0.23(+1.35%)
Jul 16, 2012 16.96 17.03 16.90 16.98 406,842 +0.00(+0.00%)
Jul 13, 2012 16.77 17.01 16.74 16.98 161,613 +0.23(+1.37%)
Jul 12, 2012 16.77 16.79 16.58 16.75 300,944 -0.09(-0.53%)
Jul 11, 2012 16.84 16.90 16.78 16.84 339,224 +0.04(+0.26%)
Jul 10, 2012 16.95 16.99 16.76 16.79 772,076 -0.05(-0.31%)
Jul 09, 2012 16.78 16.87 16.74 16.85 591,072 +0.03(+0.18%)
Jul 06, 2012 16.79 16.85 16.69 16.82 1,149,456 -0.07(-0.40%)
Jul 05, 2012 17.02 17.04 16.83 16.88 970,403 -0.14(-0.83%)
Jul 03, 2012 16.99 17.04 16.91 17.02 567,787 +0.09(+0.52%)
Jul 02, 2012 16.67 16.96 16.62 16.93 899,478 +0.29(+1.74%)
Jun 29, 2012 16.62 16.66 16.54 16.65 329,430 +0.29(+1.77%)
Jun 28, 2012 16.24 16.52 16.17 16.36 178,832 +0.01(+0.05%)
Jun 27, 2012 16.27 16.38 16.27 16.35 208,524 +0.13(+0.78%)
Jun 26, 2012 16.22 16.27 16.07 16.22 258,748 +0.06(+0.37%)
Jun 25, 2012 16.22 16.22 16.09 16.16 441,712 -0.18(-1.09%)
Jun 22, 2012 16.29 16.36 16.20 16.34 300,063 +0.20(+1.24%)
Jun 21, 2012 16.36 16.39 16.13 16.14 638,469 -0.20(-1.22%)
Jun 20, 2012 16.44 16.45 16.23 16.34 157,255 -0.10(-0.63%)
Jun 19, 2012 16.43 16.52 16.34 16.45 1,548,270 +0.10(+0.62%)
Jun 18, 2012 16.27 16.42 16.27 16.34 1,016,578 +0.03(+0.18%)
Jun 15, 2012 16.23 16.33 16.17 16.31 811,608 +0.12(+0.73%)
Jun 14, 2012 15.96 16.23 15.90 16.20 435,570 +0.26(+1.61%)
Jun 13, 2012 15.94 16.08 15.90 15.94 178,052 -0.06(-0.37%)
Jun 12, 2012 15.80 16.01 15.75 16.00 997,329 +0.21(+1.35%)
Jun 11, 2012 15.94 16.00 15.76 15.79 385,004 -0.08(-0.51%)
Jun 08, 2012 15.59 15.87 15.56 15.87 221,638 +0.23(+1.46%)
Jun 07, 2012 15.73 15.79 15.62 15.64 919,787 -0.01(-0.09%)
Jun 06, 2012 15.44 15.65 15.44 15.65 267,566 +0.27(+1.77%)
Jun 05, 2012 15.26 15.41 15.25 15.38 221,279 +0.06(+0.38%)
Jun 04, 2012 15.36 15.36 15.19 15.32 267,502 +0.07(+0.48%)
Jun 01, 2012 15.37 15.48 15.25 15.25 454,338 -0.35(-2.22%)
May 31, 2012 15.54 15.67 15.42 15.59 1,622,748 +0.08(+0.52%)
May 30, 2012 15.53 15.59 15.49 15.51 81,267 -0.16(-1.03%)
May 29, 2012 15.55 15.68 15.55 15.67 127,625 +0.16(+1.04%)
May 25, 2012 15.41 15.54 15.41 15.51 128,543 +0.10(+0.62%)
May 24, 2012 15.45 15.46 15.34 15.42 213,500 +0.01(+0.05%)
May 23, 2012 15.30 15.41 15.19 15.41 92,200 +0.00(+0.00%)
May 22, 2012 15.48 15.61 15.37 15.41 84,451 -0.06(-0.38%)
May 21, 2012 15.41 15.47 15.36 15.47 88,501 +0.11(+0.72%)
May 18, 2012 15.43 15.46 15.31 15.36 74,903 -0.01(-0.05%)
May 17, 2012 15.51 15.51 15.32 15.37 597,137 -0.11(-0.71%)
May 16, 2012 15.65 15.69 15.48 15.48 911,361 -0.10(-0.66%)
May 15, 2012 15.62 15.68 15.52 15.58 161,247 -0.06(-0.38%)
May 14, 2012 15.73 15.74 15.59 15.64 116,074 -0.22(-1.39%)
May 11, 2012 15.78 16.03 15.78 15.86 1,046,738 +0.03(+0.19%)
May 10, 2012 15.95 15.95 15.78 15.83 142,264 +0.01(+0.05%)
May 09, 2012 15.73 15.93 15.66 15.82 278,980 -0.04(-0.23%)
May 08, 2012 15.91 15.94 15.75 15.86 326,394 -0.11(-0.69%)
May 07, 2012 15.87 16.00 15.84 15.97 213,190 +0.04(+0.28%)
May 04, 2012 16.01 16.09 15.90 15.92 317,558 -0.18(-1.10%)
May 03, 2012 16.11 16.21 16.08 16.10 320,093 -0.01(-0.09%)
May 02, 2012 16.06 16.16 16.03 16.12 304,284 -0.02(-0.14%)
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.