US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.22 18.41 18.17 18.36 867,427 +0.17(+0.91%)
Mar 27, 2013 18.14 18.23 18.13 18.20 253,338 -0.14(-0.74%)
Mar 26, 2013 18.26 18.33 18.26 18.33 429,639 +0.06(+0.33%)
Mar 25, 2013 18.29 18.36 18.20 18.27 150,174 +0.02(+0.10%)
Mar 22, 2013 18.24 18.33 18.21 18.25 82,840 +0.07(+0.37%)
Mar 21, 2013 17.84 18.28 17.84 18.19 149,528 -0.11(-0.58%)
Mar 20, 2013 18.32 18.34 18.25 18.29 97,011 +0.05(+0.25%)
Mar 19, 2013 18.23 18.29 18.13 18.25 280,849 +0.04(+0.21%)
Mar 18, 2013 18.00 18.27 18.00 18.21 330,853 -0.04(-0.21%)
Mar 15, 2013 18.25 18.36 18.22 18.25 1,203,565 -0.13(-0.70%)
Mar 14, 2013 18.22 18.37 18.22 18.37 486,240 +0.12(+0.66%)
Mar 13, 2013 18.29 18.33 18.24 18.25 278,325 -0.05(-0.25%)
Mar 12, 2013 18.22 18.32 18.19 18.30 311,960 +0.08(+0.45%)
Mar 11, 2013 18.22 18.26 18.13 18.22 472,070 -0.01(-0.04%)
Mar 08, 2013 18.21 18.25 18.14 18.22 295,801 +0.12(+0.66%)
Mar 07, 2013 18.12 18.13 18.07 18.10 280,871 +0.08(+0.42%)
Mar 06, 2013 18.06 18.12 18.00 18.03 657,790 +0.02(+0.08%)
Mar 05, 2013 18.03 18.13 17.98 18.01 405,362 +0.07(+0.38%)
Mar 04, 2013 17.92 17.96 17.87 17.95 233,523 +0.04(+0.21%)
Mar 01, 2013 17.87 17.91 17.74 17.91 1,038,526 -0.03(-0.17%)
Feb 28, 2013 18.01 18.11 17.92 17.94 785,597 -0.14(-0.75%)
Feb 27, 2013 18.03 18.11 17.97 18.07 183,228 +0.05(+0.25%)
Feb 26, 2013 18.12 18.15 18.00 18.03 228,203 -0.04(-0.21%)
Feb 25, 2013 18.37 18.46 18.06 18.07 265,450 -0.25(-1.35%)
Feb 22, 2013 18.09 18.34 18.09 18.31 314,389 +0.26(+1.46%)
Feb 21, 2013 18.06 18.07 17.89 18.05 291,733 -0.05(-0.25%)
Feb 20, 2013 18.27 18.30 18.05 18.10 896,094 -0.19(-1.03%)
Feb 19, 2013 18.22 18.34 18.22 18.28 369,936 +0.10(+0.54%)
Feb 15, 2013 18.13 18.29 18.13 18.19 309,208 +0.00(+0.00%)
Feb 14, 2013 18.33 18.33 18.11 18.19 680,552 -0.46(-2.46%)
Feb 13, 2013 18.73 18.77 18.58 18.64 582,805 -0.05(-0.28%)
Feb 12, 2013 18.68 18.79 18.63 18.70 516,615 -0.06(-0.32%)
Feb 11, 2013 18.81 18.83 18.76 18.76 182,170 -0.08(-0.44%)
Feb 08, 2013 18.82 18.88 18.79 18.84 346,327 +0.07(+0.36%)
Feb 07, 2013 18.79 18.82 18.64 18.77 257,925 -0.05(-0.24%)
Feb 06, 2013 18.70 18.83 18.66 18.82 237,518 +0.08(+0.44%)
Feb 04, 2013 18.82 18.86 18.71 18.74 199,572 -0.17(-0.87%)
Feb 01, 2013 18.86 18.99 18.84 18.90 636,422 +0.14(+0.72%)
Jan 31, 2013 18.53 18.78 18.52 18.77 983,676 +0.21(+1.13%)
Jan 30, 2013 18.72 18.75 18.55 18.55 422,107 -0.19(-1.00%)
Jan 29, 2013 18.64 18.77 18.61 18.74 335,008 +0.10(+0.52%)
Jan 28, 2013 18.65 18.68 18.58 18.64 1,349,628 +0.05(+0.24%)
Jan 25, 2013 18.74 18.75 18.53 18.60 426,305 -0.05(-0.28%)
Jan 24, 2013 18.66 18.76 18.61 18.65 185,480 +0.03(+0.16%)
Jan 23, 2013 18.58 18.68 18.56 18.62 467,654 +0.02(+0.12%)
Jan 22, 2013 18.42 18.61 18.38 18.60 414,273 +0.20(+1.10%)
Jan 18, 2013 18.16 18.40 18.16 18.40 1,220,900 +0.14(+0.74%)
Jan 17, 2013 18.25 18.31 18.18 18.26 295,440 +0.05(+0.25%)
Jan 16, 2013 18.22 18.26 18.13 18.22 565,102 -0.06(-0.33%)
Jan 15, 2013 18.38 18.42 18.21 18.28 969,273 -0.19(-1.02%)
Jan 14, 2013 18.52 18.77 18.42 18.46 141,587 -0.14(-0.77%)
Jan 11, 2013 18.67 18.68 18.57 18.61 357,888 -0.06(-0.32%)
Jan 10, 2013 18.61 18.67 18.54 18.67 362,303 +0.17(+0.89%)
Jan 09, 2013 18.46 18.54 18.42 18.50 179,518 +0.05(+0.29%)
Jan 08, 2013 18.71 18.71 18.37 18.45 225,321 -0.29(-1.52%)
Jan 07, 2013 18.64 18.77 18.62 18.74 554,838 +0.01(+0.08%)
Jan 04, 2013 18.60 18.74 18.55 18.72 545,005 +0.17(+0.89%)
Jan 03, 2013 18.55 18.66 18.49 18.55 496,118 -0.05(-0.28%)
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.