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 (%)
Nov 29, 2013 22.05 22.12 21.95 21.95 255,589 -0.05(-0.24%)
Nov 27, 2013 21.99 22.04 21.91 22.00 100,934 +0.06(+0.28%)
Nov 26, 2013 21.75 22.03 21.75 21.94 353,432 +0.15(+0.67%)
Nov 25, 2013 21.89 21.96 21.76 21.79 207,766 -0.08(-0.39%)
Nov 22, 2013 21.95 21.97 21.80 21.88 377,509 -0.09(-0.42%)
Nov 21, 2013 21.82 22.02 21.82 21.97 121,330 +0.15(+0.67%)
Nov 20, 2013 22.07 22.23 21.77 21.82 176,045 -0.18(-0.84%)
Nov 19, 2013 22.19 22.21 21.93 22.01 503,924 -0.16(-0.73%)
Nov 18, 2013 22.15 22.28 22.14 22.17 174,425 +0.04(+0.17%)
Nov 15, 2013 21.98 22.15 21.97 22.13 332,111 +0.12(+0.52%)
Nov 14, 2013 22.10 22.11 21.98 22.02 157,294 -0.07(-0.31%)
Nov 13, 2013 21.97 22.08 21.90 22.08 182,066 +0.02(+0.10%)
Nov 12, 2013 22.06 22.10 22.01 22.06 173,844 -0.02(-0.07%)
Nov 11, 2013 22.13 22.17 22.06 22.08 401,085 -0.12(-0.55%)
Nov 08, 2013 22.15 22.20 21.92 22.20 187,988 +0.12(+0.52%)
Nov 07, 2013 22.52 22.52 22.05 22.08 489,453 -0.48(-2.11%)
Nov 06, 2013 22.64 22.64 22.50 22.56 1,092,001 +0.05(+0.24%)
Nov 05, 2013 22.50 22.63 22.48 22.51 735,587 -0.03(-0.14%)
Nov 04, 2013 22.46 22.54 22.35 22.54 1,073,867 +0.22(+1.00%)
Nov 01, 2013 22.54 22.56 22.18 22.31 2,290,924 -0.19(-0.85%)
Oct 31, 2013 22.57 22.60 22.30 22.51 1,040,528 -0.08(-0.37%)
Oct 30, 2013 22.69 22.78 22.49 22.59 362,642 -0.08(-0.34%)
Oct 29, 2013 22.52 22.71 22.52 22.67 378,051 +0.19(+0.85%)
Oct 28, 2013 22.37 22.48 22.35 22.48 283,504 +0.10(+0.45%)
Oct 25, 2013 22.37 22.39 22.29 22.38 174,123 +0.05(+0.21%)
Oct 24, 2013 22.30 22.34 22.18 22.33 403,387 +0.05(+0.21%)
Oct 23, 2013 22.28 22.33 22.24 22.28 167,989 -0.09(-0.41%)
Oct 22, 2013 22.35 22.42 22.24 22.38 195,341 +0.09(+0.41%)
Oct 21, 2013 22.38 22.38 22.25 22.28 541,341 -0.07(-0.31%)
Oct 18, 2013 22.26 22.38 22.18 22.35 239,109 +0.20(+0.90%)
Oct 17, 2013 21.82 22.16 21.80 22.15 303,865 +0.37(+1.69%)
Oct 16, 2013 21.56 21.82 21.56 21.78 499,088 +0.28(+1.32%)
Oct 15, 2013 21.62 21.66 21.48 21.50 253,633 -0.08(-0.39%)
Oct 14, 2013 21.49 21.61 21.47 21.59 174,247 -0.01(-0.04%)
Oct 11, 2013 21.32 21.62 21.32 21.59 208,145 +0.21(+1.01%)
Oct 10, 2013 21.11 21.41 21.11 21.38 524,983 +0.41(+1.98%)
Oct 09, 2013 20.96 21.11 20.93 20.96 153,123 +0.02(+0.11%)
Oct 08, 2013 21.30 21.30 20.93 20.94 184,339 -0.31(-1.48%)
Oct 07, 2013 21.17 21.36 21.13 21.26 183,664 +0.00(+0.00%)
Oct 04, 2013 21.29 21.38 21.21 21.26 303,525 +0.05(+0.25%)
Oct 03, 2013 21.32 21.34 21.14 21.20 535,579 -0.18(-0.86%)
Oct 02, 2013 21.23 21.45 21.17 21.39 598,728 +0.02(+0.11%)
Oct 01, 2013 21.22 21.41 21.20 21.36 871,083 +0.19(+0.91%)
Sep 30, 2013 21.09 21.19 20.97 21.17 289,913 -0.06(-0.29%)
Sep 27, 2013 21.36 21.36 21.17 21.23 197,442 -0.15(-0.72%)
Sep 26, 2013 21.22 21.44 21.22 21.39 148,786 +0.16(+0.76%)
Sep 25, 2013 21.11 21.31 21.09 21.22 248,631 +0.10(+0.47%)
Sep 24, 2013 21.09 21.23 21.05 21.12 359,434 -0.01(-0.04%)
Sep 23, 2013 21.01 21.15 20.93 21.13 245,951 +0.08(+0.40%)
Sep 20, 2013 21.26 21.32 21.00 21.05 558,056 -0.21(-1.00%)
Sep 19, 2013 21.52 21.52 21.24 21.26 445,717 -0.05(-0.21%)
Sep 18, 2013 21.14 21.35 21.00 21.31 470,335 +0.20(+0.94%)
Sep 17, 2013 21.06 21.16 21.02 21.11 108,446 +0.10(+0.47%)
Sep 16, 2013 21.22 21.13 20.99 21.01 731,757 -0.09(-0.43%)
Sep 13, 2013 21.15 21.19 21.08 21.10 178,040 +0.02(+0.07%)
Sep 12, 2013 21.16 21.21 21.07 21.09 316,755 -0.10(-0.47%)
Sep 11, 2013 21.00 21.22 20.97 21.19 142,787 +0.15(+0.73%)
Sep 10, 2013 20.87 21.03 20.79 21.03 395,086 +0.27(+1.32%)
Sep 09, 2013 20.64 20.78 20.57 20.76 179,877 +0.24(+1.19%)
Sep 06, 2013 20.68 20.73 20.46 20.52 693,655 -0.05(-0.22%)
Sep 05, 2013 20.66 20.77 20.48 20.56 487,312 -0.08(-0.41%)
Sep 04, 2013 20.44 20.67 20.42 20.64 873,561 +0.17(+0.82%)
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.