US Telecommunications Ishares ETF (NY: IYZ )

24.53 +0.19 (+0.78%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.68 16.94 16.61 16.83 754,485 -0.09(-0.55%)
Jul 28, 2011 16.99 17.13 16.86 16.92 662,109 -0.19(-1.13%)
Jul 27, 2011 17.31 17.33 17.08 17.11 602,386 -0.25(-1.45%)
Jul 26, 2011 17.39 17.44 17.34 17.36 560,622 -0.04(-0.21%)
Jul 25, 2011 17.44 17.52 17.37 17.40 936,572 -0.22(-1.26%)
Jul 22, 2011 17.57 17.63 17.56 17.62 584,296 +0.02(+0.12%)
Jul 21, 2011 17.49 17.70 17.49 17.60 621,580 +0.17(+0.99%)
Jul 20, 2011 17.53 17.53 17.36 17.43 292,628 -0.06(-0.33%)
Jul 19, 2011 17.34 17.49 17.33 17.49 3,496,404 +0.19(+1.12%)
Jul 18, 2011 17.54 17.54 17.18 17.29 1,028,726 -0.30(-1.71%)
Jul 15, 2011 17.62 17.70 17.47 17.59 450,164 +0.01(+0.08%)
Jul 14, 2011 17.93 17.97 17.54 17.58 825,630 -0.29(-1.65%)
Jul 13, 2011 17.84 18.01 17.82 17.87 1,499,606 +0.08(+0.44%)
Jul 12, 2011 17.84 17.97 17.79 17.80 1,507,954 -0.07(-0.41%)
Jul 11, 2011 18.03 18.03 17.84 17.87 775,564 -0.30(-1.65%)
Jul 08, 2011 18.16 18.18 18.05 18.17 583,258 -0.12(-0.67%)
Jul 07, 2011 18.37 18.37 18.27 18.29 466,020 +0.09(+0.47%)
Jul 06, 2011 18.09 18.24 18.05 18.21 561,935 +0.06(+0.36%)
Jul 05, 2011 18.18 18.23 18.07 18.14 1,037,915 -0.04(-0.20%)
Jul 01, 2011 17.74 18.20 17.72 18.18 1,601,394 +0.29(+1.65%)
Jun 30, 2011 17.88 17.91 17.81 17.88 566,792 +0.08(+0.44%)
Jun 29, 2011 17.77 17.83 17.74 17.80 749,620 +0.08(+0.45%)
Jun 28, 2011 17.59 17.73 17.54 17.72 908,610 +0.16(+0.90%)
Jun 27, 2011 17.44 17.59 17.32 17.57 180,478 +0.17(+0.95%)
Jun 24, 2011 17.54 17.59 17.37 17.40 503,281 -0.17(-0.95%)
Jun 23, 2011 17.40 17.57 17.25 17.57 1,442,877 +0.05(+0.29%)
Jun 22, 2011 17.60 17.66 17.52 17.52 263,781 -0.09(-0.53%)
Jun 21, 2011 17.42 17.64 17.40 17.61 2,603,218 +0.26(+1.48%)
Jun 20, 2011 17.34 17.36 17.30 17.35 236,922 +0.09(+0.50%)
Jun 17, 2011 17.30 17.35 17.20 17.27 524,621 +0.06(+0.37%)
Jun 16, 2011 17.21 17.26 17.12 17.20 479,561 -0.01(-0.04%)
Jun 15, 2011 17.32 17.42 17.18 17.21 370,437 -0.24(-1.35%)
Jun 14, 2011 17.40 17.50 17.38 17.45 1,962,555 +0.16(+0.95%)
Jun 13, 2011 17.30 17.37 17.20 17.28 842,457 +0.04(+0.21%)
Jun 10, 2011 17.43 17.44 17.24 17.25 732,704 -0.22(-1.27%)
Jun 09, 2011 17.47 17.52 17.33 17.47 664,100 +0.07(+0.41%)
Jun 08, 2011 17.47 17.51 17.37 17.40 549,347 -0.09(-0.53%)
Jun 07, 2011 17.55 17.62 17.47 17.49 833,953 -0.06(-0.33%)
Jun 06, 2011 17.77 17.77 17.54 17.55 744,481 -0.20(-1.13%)
Jun 03, 2011 17.89 18.00 17.74 17.75 908,718 -0.28(-1.55%)
May 24, 2011 17.91 18.05 17.90 18.03 709,632 +0.20(+1.12%)
May 23, 2011 17.77 17.89 17.70 17.82 232,166 -0.14(-0.80%)
May 20, 2011 17.89 18.05 17.80 17.97 624,060 +0.02(+0.12%)
May 19, 2011 17.98 17.99 17.82 17.95 641,269 +0.05(+0.28%)
May 18, 2011 17.75 17.90 17.74 17.90 265,922 +0.13(+0.72%)
May 17, 2011 17.71 17.78 17.60 17.77 1,335,116 +0.04(+0.24%)
May 16, 2011 17.84 17.90 17.70 17.72 788,592 -0.16(-0.88%)
May 13, 2011 18.00 18.08 17.79 17.88 444,374 -0.16(-0.91%)
May 12, 2011 17.88 18.10 17.83 18.05 204,349 +0.11(+0.60%)
May 11, 2011 18.05 18.07 17.83 17.94 304,778 -0.09(-0.48%)
May 10, 2011 17.82 18.03 17.79 18.03 1,511,880 +0.29(+1.65%)
May 09, 2011 17.58 17.75 17.58 17.73 925,953 +0.11(+0.61%)
May 06, 2011 17.63 17.75 17.57 17.62 650,982 +0.11(+0.61%)
May 05, 2011 17.45 17.65 17.45 17.52 344,293 -0.04(-0.20%)
May 04, 2011 17.64 17.65 17.50 17.55 358,265 -0.07(-0.41%)
May 03, 2011 17.50 17.68 17.50 17.62 812,307 +0.15(+0.86%)
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.