US Telecommunications Ishares ETF (NY: IYZ )

24.53 +0.19 (+0.78%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.04 17.10 16.98 17.04 641,094 +0.02(+0.13%)
Mar 30, 2011 16.85 17.05 16.85 17.02 343,007 +0.21(+1.23%)
Mar 29, 2011 16.67 16.82 16.58 16.81 379,963 +0.11(+0.69%)
Mar 28, 2011 16.61 16.76 16.59 16.69 186,440 +0.15(+0.91%)
Mar 25, 2011 16.52 16.61 16.47 16.54 380,445 +0.09(+0.57%)
Mar 24, 2011 16.39 16.48 16.36 16.45 173,547 +0.15(+0.93%)
Mar 23, 2011 16.16 16.33 16.11 16.30 393,783 +0.11(+0.66%)
Mar 22, 2011 16.10 16.22 16.10 16.19 173,761 +0.09(+0.53%)
Mar 21, 2011 16.09 16.13 16.04 16.11 1,191,220 -0.18(-1.13%)
Mar 18, 2011 16.24 16.31 16.20 16.29 360,851 +0.17(+1.06%)
Mar 17, 2011 16.16 16.16 16.00 16.12 450,889 +0.26(+1.66%)
Mar 16, 2011 15.97 16.11 15.79 15.86 287,330 -0.18(-1.11%)
Mar 15, 2011 16.03 16.16 15.99 16.04 266,270 -0.13(-0.79%)
Mar 14, 2011 16.20 16.26 16.08 16.16 354,022 -0.15(-0.91%)
Mar 11, 2011 16.18 16.35 16.18 16.31 336,749 +0.02(+0.13%)
Mar 10, 2011 16.27 16.35 16.23 16.29 110,986 -0.16(-0.95%)
Mar 09, 2011 16.32 16.47 16.31 16.45 107,484 +0.07(+0.46%)
Mar 08, 2011 16.29 16.42 16.13 16.37 283,029 +0.21(+1.30%)
Mar 07, 2011 16.23 16.31 16.12 16.16 184,334 -0.04(-0.26%)
Mar 04, 2011 16.36 16.36 16.13 16.21 640,837 -0.12(-0.74%)
Mar 03, 2011 16.36 16.41 16.30 16.33 214,560 +0.11(+0.66%)
Mar 02, 2011 16.20 16.37 16.16 16.22 535,579 +0.03(+0.18%)
Mar 01, 2011 16.55 16.58 16.19 16.19 461,054 -0.36(-2.15%)
Feb 28, 2011 16.45 16.56 16.44 16.55 232,336 +0.13(+0.78%)
Feb 25, 2011 16.26 16.46 16.24 16.42 878,720 +0.23(+1.45%)
Feb 24, 2011 16.07 16.19 15.99 16.19 781,142 +0.07(+0.44%)
Feb 23, 2011 16.46 16.46 16.04 16.11 498,456 -0.28(-1.73%)
Feb 22, 2011 16.62 16.63 16.35 16.40 1,133,441 -0.38(-2.29%)
Feb 18, 2011 16.93 16.93 16.73 16.78 1,057,655 -0.06(-0.38%)
Feb 17, 2011 16.85 16.87 16.83 16.85 1,137,416 -0.04(-0.25%)
Feb 16, 2011 16.99 16.99 16.83 16.89 165,961 -0.03(-0.17%)
Feb 15, 2011 16.93 16.95 16.87 16.92 650,858 -0.06(-0.34%)
Feb 14, 2011 17.05 17.05 16.93 16.97 544,483 -0.06(-0.33%)
Feb 11, 2011 16.76 17.03 16.75 17.03 437,022 +0.17(+1.01%)
Feb 10, 2011 16.65 16.88 16.65 16.86 315,174 +0.14(+0.85%)
Feb 09, 2011 16.68 16.75 16.65 16.72 386,388 -0.03(-0.17%)
Feb 08, 2011 16.65 16.76 16.63 16.75 468,045 +0.06(+0.34%)
Feb 07, 2011 16.63 16.80 16.63 16.69 415,604 +0.04(+0.26%)
Feb 04, 2011 16.59 16.68 16.55 16.65 283,496 +0.06(+0.39%)
Feb 03, 2011 16.50 16.60 16.41 16.58 96,809 +0.08(+0.47%)
Feb 02, 2011 16.51 16.55 16.48 16.51 143,028 -0.06(-0.39%)
Feb 01, 2011 16.41 16.59 16.41 16.57 235,917 +0.23(+1.43%)
Jan 31, 2011 16.33 16.36 16.24 16.34 613,184 +0.04(+0.22%)
Jan 28, 2011 16.56 16.62 16.26 16.30 937,636 -0.31(-1.88%)
Jan 27, 2011 16.65 16.65 16.51 16.61 187,991 -0.02(-0.13%)
Jan 26, 2011 16.50 16.66 16.47 16.63 331,912 +0.23(+1.43%)
Jan 25, 2011 16.21 16.40 16.21 16.40 876,238 +0.11(+0.65%)
Jan 24, 2011 16.13 16.31 16.13 16.29 888,906 +0.15(+0.92%)
Jan 21, 2011 16.22 16.25 16.14 16.14 1,732,265 +0.02(+0.13%)
Jan 20, 2011 16.08 16.23 16.06 16.12 475,094 -0.04(-0.26%)
Jan 19, 2011 16.40 16.40 16.14 16.16 1,133,223 -0.21(-1.30%)
Jan 18, 2011 16.45 16.56 16.34 16.38 1,165,662 -0.10(-0.60%)
Jan 14, 2011 16.54 16.60 16.46 16.48 902,904 -0.09(-0.51%)
Jan 13, 2011 16.50 16.60 16.49 16.56 300,592 +0.06(+0.34%)
Jan 12, 2011 16.50 16.58 16.48 16.51 443,335 +0.08(+0.48%)
Jan 11, 2011 16.61 16.61 16.34 16.43 894,943 -0.13(-0.81%)
Jan 10, 2011 16.60 16.64 16.48 16.56 262,766 -0.05(-0.30%)
Jan 07, 2011 16.73 16.75 16.50 16.61 750,537 -0.13(-0.76%)
Jan 06, 2011 17.01 17.02 16.68 16.74 1,401,778 -0.26(-1.55%)
Jan 05, 2011 16.78 17.04 16.78 17.00 1,335,999 +0.16(+0.93%)
Jan 04, 2011 16.84 16.94 16.78 16.85 757,786 +0.02(+0.13%)
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.