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 (%)
Jan 31, 2011 16.33 16.36 16.24 16.33 613,237 +0.04(+0.22%)
Jan 28, 2011 16.56 16.62 16.26 16.30 937,717 -0.31(-1.88%)
Jan 27, 2011 16.65 16.65 16.51 16.61 188,007 -0.02(-0.13%)
Jan 26, 2011 16.50 16.66 16.47 16.63 331,941 +0.23(+1.43%)
Jan 25, 2011 16.21 16.40 16.21 16.40 876,314 +0.11(+0.65%)
Jan 24, 2011 16.13 16.31 16.13 16.29 888,983 +0.15(+0.92%)
Jan 21, 2011 16.22 16.25 16.14 16.14 1,732,415 +0.02(+0.13%)
Jan 20, 2011 16.08 16.23 16.06 16.12 475,136 -0.04(-0.26%)
Jan 19, 2011 16.40 16.40 16.14 16.16 1,133,321 -0.21(-1.30%)
Jan 18, 2011 16.45 16.55 16.33 16.38 1,165,763 -0.10(-0.60%)
Jan 14, 2011 16.54 16.60 16.46 16.48 902,982 -0.09(-0.51%)
Jan 13, 2011 16.50 16.60 16.49 16.56 300,618 +0.06(+0.34%)
Jan 12, 2011 16.50 16.57 16.48 16.50 443,374 +0.08(+0.48%)
Jan 11, 2011 16.61 16.61 16.33 16.43 895,021 -0.13(-0.81%)
Jan 10, 2011 16.60 16.64 16.48 16.56 262,789 -0.05(-0.30%)
Jan 07, 2011 16.72 16.75 16.50 16.61 750,602 -0.13(-0.76%)
Jan 06, 2011 17.01 17.02 16.68 16.74 1,401,899 -0.26(-1.55%)
Jan 05, 2011 16.77 17.04 16.77 17.00 1,336,115 +0.16(+0.93%)
Jan 04, 2011 16.84 16.94 16.78 16.84 757,851 +0.02(+0.13%)
Jan 03, 2011 16.72 16.87 16.68 16.82 622,694 +0.23(+1.37%)
Dec 31, 2010 16.63 16.65 16.54 16.60 119,708 +0.03(+0.17%)
Dec 30, 2010 16.63 16.63 16.55 16.57 269,679 -0.01(-0.04%)
Dec 29, 2010 16.58 16.60 16.48 16.58 141,712 +0.06(+0.39%)
Dec 28, 2010 16.51 16.61 16.50 16.51 224,883 -0.05(-0.30%)
Dec 27, 2010 16.44 16.56 16.42 16.56 149,559 +0.09(+0.56%)
Dec 23, 2010 16.52 16.53 16.44 16.47 319,490 -0.02(-0.13%)
Dec 22, 2010 16.49 16.53 16.44 16.49 299,690 +0.00(+0.02%)
Dec 21, 2010 16.44 16.51 16.42 16.49 207,556 +0.09(+0.58%)
Dec 20, 2010 16.29 16.42 16.26 16.39 180,091 +0.15(+0.95%)
Dec 17, 2010 16.28 16.29 16.19 16.24 741,485 -0.06(-0.39%)
Dec 16, 2010 16.22 16.33 16.16 16.30 489,640 +0.04(+0.22%)
Dec 15, 2010 16.34 16.42 16.25 16.26 651,316 -0.08(-0.47%)
Dec 14, 2010 16.20 16.35 16.20 16.34 309,642 +0.17(+1.04%)
Dec 13, 2010 16.27 16.33 16.17 16.17 163,954 -0.01(-0.04%)
Dec 10, 2010 16.14 16.21 16.07 16.18 270,098 +0.06(+0.39%)
Dec 09, 2010 16.05 16.12 16.00 16.12 311,262 +0.16(+1.01%)
Dec 08, 2010 16.04 16.07 15.91 15.96 789,150 -0.01(-0.04%)
Dec 07, 2010 16.13 16.13 15.96 15.96 272,684 +0.03(+0.20%)
Dec 06, 2010 15.85 15.98 15.85 15.93 339,993 +0.04(+0.24%)
Dec 03, 2010 15.74 15.89 15.72 15.89 492,513 +0.08(+0.49%)
Dec 02, 2010 15.68 15.84 15.68 15.81 684,688 +0.17(+1.08%)
Dec 01, 2010 15.61 15.69 15.59 15.65 539,106 +0.29(+1.88%)
Nov 30, 2010 15.33 15.48 15.32 15.36 757,629 -0.13(-0.86%)
Nov 29, 2010 15.60 15.60 15.33 15.49 1,315,678 -0.12(-0.77%)
Nov 26, 2010 15.57 15.62 15.48 15.61 85,665 -0.01(-0.04%)
Nov 24, 2010 15.55 15.62 15.62 15.62 320,388 +0.18(+1.16%)
Nov 23, 2010 15.46 15.52 15.41 15.44 1,045,957 -0.21(-1.37%)
Nov 22, 2010 15.72 15.72 15.53 15.65 381,769 -0.04(-0.22%)
Nov 19, 2010 15.63 15.71 15.50 15.69 222,416 +0.06(+0.41%)
Nov 18, 2010 15.51 15.68 15.51 15.62 255,630 +0.25(+1.65%)
Nov 17, 2010 15.36 15.46 15.31 15.37 419,719 +0.03(+0.18%)
Nov 16, 2010 15.47 15.54 15.27 15.34 804,749 -0.26(-1.67%)
Nov 15, 2010 15.70 15.77 15.60 15.60 396,210 -0.04(-0.27%)
Nov 12, 2010 15.78 15.78 15.58 15.65 262,217 -0.18(-1.16%)
Nov 11, 2010 15.73 15.85 15.73 15.83 570,923 -0.02(-0.16%)
Nov 10, 2010 15.73 15.88 15.65 15.85 360,592 +0.10(+0.63%)
Nov 09, 2010 15.88 15.92 15.72 15.75 603,522 -0.08(-0.51%)
Nov 08, 2010 15.74 15.84 15.72 15.84 242,420 -0.02(-0.11%)
Nov 05, 2010 15.97 15.97 15.76 15.85 371,424 -0.05(-0.33%)
Nov 04, 2010 15.83 15.95 15.81 15.91 394,558 +0.18(+1.16%)
Nov 03, 2010 15.70 15.73 15.56 15.72 422,091 +0.06(+0.40%)
Nov 02, 2010 15.58 15.68 15.58 15.66 319,112 +0.15(+1.00%)
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.