US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 16.63 16.65 16.54 16.60 119,698 +0.03(+0.17%)
Dec 30, 2010 16.63 16.63 16.56 16.57 269,655 -0.01(-0.04%)
Dec 29, 2010 16.58 16.60 16.48 16.58 141,699 +0.06(+0.39%)
Dec 28, 2010 16.51 16.61 16.51 16.51 224,864 -0.05(-0.30%)
Dec 27, 2010 16.44 16.56 16.42 16.56 149,546 +0.09(+0.56%)
Dec 23, 2010 16.52 16.53 16.44 16.47 319,462 -0.02(-0.13%)
Dec 22, 2010 16.49 16.53 16.44 16.49 299,664 +0.00(+0.02%)
Dec 21, 2010 16.44 16.51 16.42 16.49 207,538 +0.09(+0.58%)
Dec 20, 2010 16.29 16.42 16.26 16.39 180,076 +0.15(+0.95%)
Dec 17, 2010 16.28 16.29 16.20 16.24 741,421 -0.06(-0.39%)
Dec 16, 2010 16.22 16.33 16.16 16.30 489,597 +0.04(+0.22%)
Dec 15, 2010 16.34 16.42 16.25 16.27 651,260 -0.08(-0.47%)
Dec 14, 2010 16.20 16.35 16.20 16.34 309,615 +0.17(+1.04%)
Dec 13, 2010 16.27 16.33 16.17 16.17 163,940 -0.01(-0.04%)
Dec 10, 2010 16.14 16.21 16.08 16.18 270,074 +0.06(+0.39%)
Dec 09, 2010 16.05 16.12 16.00 16.12 311,236 +0.16(+1.01%)
Dec 08, 2010 16.04 16.08 15.91 15.96 789,082 -0.01(-0.04%)
Dec 07, 2010 16.13 16.13 15.96 15.96 272,660 +0.03(+0.20%)
Dec 06, 2010 15.85 15.98 15.85 15.93 339,964 +0.04(+0.24%)
Dec 03, 2010 15.74 15.89 15.72 15.89 492,470 +0.08(+0.49%)
Dec 02, 2010 15.68 15.84 15.68 15.82 684,629 +0.17(+1.08%)
Dec 01, 2010 15.61 15.69 15.59 15.65 539,059 +0.29(+1.88%)
Nov 30, 2010 15.33 15.49 15.32 15.36 757,563 -0.13(-0.86%)
Nov 29, 2010 15.60 15.60 15.34 15.49 1,315,564 -0.12(-0.77%)
Nov 26, 2010 15.57 15.63 15.49 15.61 85,658 -0.01(-0.05%)
Nov 24, 2010 15.56 15.62 15.62 15.62 320,361 +0.18(+1.16%)
Nov 23, 2010 15.46 15.52 15.41 15.44 1,045,867 -0.21(-1.37%)
Nov 22, 2010 15.72 15.72 15.53 15.65 381,736 -0.04(-0.22%)
Nov 19, 2010 15.63 15.71 15.50 15.69 222,396 +0.06(+0.41%)
Nov 18, 2010 15.51 15.68 15.51 15.63 255,608 +0.25(+1.65%)
Nov 17, 2010 15.36 15.46 15.32 15.37 419,682 +0.03(+0.18%)
Nov 16, 2010 15.47 15.54 15.27 15.34 804,680 -0.26(-1.67%)
Nov 15, 2010 15.70 15.77 15.60 15.60 396,176 -0.04(-0.27%)
Nov 12, 2010 15.78 15.78 15.58 15.65 262,194 -0.18(-1.16%)
Nov 11, 2010 15.73 15.85 15.73 15.83 570,873 -0.02(-0.16%)
Nov 10, 2010 15.73 15.88 15.65 15.85 360,561 +0.10(+0.63%)
Nov 09, 2010 15.89 15.92 15.72 15.76 603,469 -0.08(-0.51%)
Nov 08, 2010 15.75 15.84 15.72 15.84 242,399 -0.02(-0.11%)
Nov 05, 2010 15.97 15.97 15.76 15.85 371,392 -0.05(-0.33%)
Nov 04, 2010 15.83 15.95 15.81 15.91 394,524 +0.18(+1.16%)
Nov 03, 2010 15.70 15.73 15.56 15.72 422,055 +0.06(+0.40%)
Nov 02, 2010 15.58 15.68 15.58 15.66 319,084 +0.15(+1.00%)
Nov 01, 2010 15.60 15.66 15.45 15.51 651,891 -0.01(-0.09%)
Oct 29, 2010 15.47 15.55 15.44 15.52 439,745 +0.05(+0.32%)
Oct 28, 2010 15.43 15.57 15.40 15.47 351,034 +0.08(+0.55%)
Oct 27, 2010 15.46 15.46 15.24 15.39 334,624 -0.12(-0.75%)
Oct 25, 2010 15.46 15.58 15.46 15.50 385,924 +0.07(+0.48%)
Oct 22, 2010 15.41 15.47 15.34 15.43 272,077 +0.05(+0.30%)
Oct 21, 2010 15.51 15.53 15.25 15.38 519,479 -0.05(-0.30%)
Oct 20, 2010 15.25 15.51 15.25 15.43 481,544 +0.22(+1.43%)
Oct 19, 2010 15.27 15.34 15.14 15.21 2,598,829 -0.22(-1.41%)
Oct 18, 2010 15.38 15.49 15.36 15.43 407,751 +0.02(+0.14%)
Oct 15, 2010 15.56 15.56 15.32 15.41 507,245 -0.02(-0.14%)
Oct 14, 2010 15.49 15.52 15.37 15.43 927,953 -0.07(-0.45%)
Oct 13, 2010 15.49 15.56 15.46 15.50 632,477 +0.08(+0.50%)
Oct 12, 2010 15.32 15.44 15.22 15.42 2,094,932 +0.04(+0.23%)
Oct 11, 2010 15.39 15.46 15.34 15.39 374,621 +0.00(+0.00%)
Oct 08, 2010 15.39 15.43 15.27 15.39 477,374 -0.01(-0.09%)
Oct 07, 2010 15.62 15.62 15.34 15.40 1,040,447 -0.11(-0.73%)
Oct 06, 2010 15.59 15.62 15.44 15.51 1,280,874 -0.12(-0.77%)
Oct 05, 2010 15.48 15.81 15.46 15.63 1,194,919 +0.29(+1.88%)
Oct 04, 2010 15.44 15.53 15.32 15.34 706,467 -0.08(-0.50%)
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.