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 (%)
Feb 27, 2009 9.863 10.11 9.784 9.982 0 +0.01(+0.07%)
Feb 26, 2009 10.22 10.27 9.929 9.976 393,268 -0.15(-1.44%)
Feb 25, 2009 10.03 10.29 9.850 10.12 224,235 -0.01(-0.07%)
Feb 24, 2009 9.744 10.17 9.638 10.13 824,490 +0.40(+4.08%)
Feb 23, 2009 10.05 10.14 9.652 9.731 710,578 -0.24(-2.39%)
Feb 20, 2009 9.691 10.03 9.680 9.969 598,216 +0.12(+1.21%)
Feb 19, 2009 9.943 10.17 9.850 9.850 801,042 +0.07(+0.74%)
Feb 18, 2009 10.09 10.09 9.685 9.777 764,222 -0.22(-2.25%)
Feb 17, 2009 10.04 10.23 9.916 10.00 478,279 -0.40(-3.81%)
Feb 13, 2009 10.34 10.58 10.34 10.40 357,903 +0.08(+0.77%)
Feb 12, 2009 10.11 10.35 10.02 10.32 605,107 +0.05(+0.51%)
Feb 11, 2009 10.39 10.40 10.17 10.27 486,084 -0.05(-0.45%)
Feb 10, 2009 10.64 10.76 10.21 10.31 678,099 -0.38(-3.52%)
Feb 09, 2009 10.71 10.77 10.62 10.69 261,074 +0.02(+0.19%)
Feb 06, 2009 10.35 10.74 10.35 10.67 433,321 +0.34(+3.26%)
Feb 05, 2009 10.21 10.46 10.17 10.33 436,176 +0.07(+0.71%)
Feb 04, 2009 10.58 10.66 10.23 10.26 998,860 -0.21(-1.96%)
Feb 03, 2009 10.37 10.54 10.27 10.46 546,351 +0.13(+1.21%)
Feb 02, 2009 10.17 10.42 10.05 10.34 348,105 +0.17(+1.69%)
Jan 30, 2009 10.41 10.53 10.15 10.17 0 -0.26(-2.53%)
Jan 29, 2009 10.72 10.72 10.37 10.43 343,734 -0.46(-4.19%)
Jan 28, 2009 10.66 10.91 10.58 10.89 1,346,574 +0.26(+2.43%)
Jan 27, 2009 10.74 10.78 10.50 10.63 746,962 -0.15(-1.35%)
Jan 26, 2009 10.54 10.92 10.54 10.78 904,613 +0.18(+1.68%)
Jan 23, 2009 10.13 10.67 10.08 10.60 313,372 +0.22(+2.10%)
Jan 22, 2009 10.29 10.53 10.17 10.38 358,820 -0.08(-0.76%)
Jan 21, 2009 10.19 10.48 10.07 10.46 466,219 +0.37(+3.67%)
Jan 20, 2009 10.43 10.44 10.05 10.09 1,301,397 -0.36(-3.42%)
Jan 16, 2009 10.56 10.64 10.25 10.44 441,885 +0.04(+0.38%)
Jan 15, 2009 10.37 10.53 9.949 10.41 776,356 -0.05(-0.51%)
Jan 14, 2009 10.70 10.73 10.39 10.46 361,400 -0.44(-4.00%)
Jan 13, 2009 10.78 10.91 10.73 10.89 1,134,603 +0.05(+0.43%)
Jan 12, 2009 11.34 11.34 10.78 10.85 375,250 -0.46(-4.09%)
Jan 09, 2009 11.73 11.73 11.24 11.31 367,725 -0.23(-2.00%)
Jan 08, 2009 11.05 11.56 11.05 11.54 702,014 +0.38(+3.37%)
Jan 07, 2009 11.10 11.32 11.07 11.17 332,045 -0.16(-1.40%)
Jan 06, 2009 11.22 11.37 11.10 11.32 1,001,893 +0.22(+1.96%)
Jan 05, 2009 11.05 11.11 10.87 11.11 681,633 -0.13(-1.18%)
Jan 02, 2009 10.97 11.27 10.80 11.24 0 +0.34(+3.16%)
Jan 01, 2009 10.66 10.95 10.56 10.89 0 +0.00(+0.00%)
Dec 31, 2008 10.66 10.95 10.56 10.89 708,312 +0.28(+2.68%)
Dec 30, 2008 10.48 10.61 10.43 10.61 511,463 +0.18(+1.71%)
Dec 29, 2008 10.50 10.57 10.30 10.43 401,757 -0.14(-1.31%)
Dec 26, 2008 10.46 10.59 10.41 10.57 241,236 +0.18(+1.72%)
Dec 24, 2008 10.54 10.54 10.38 10.39 206,497 -0.03(-0.32%)
Dec 23, 2008 10.48 10.59 10.33 10.43 1,086,686 +0.04(+0.42%)
Dec 22, 2008 10.59 10.71 10.21 10.38 520,144 -0.20(-1.91%)
Dec 19, 2008 10.62 10.88 10.56 10.58 367,068 +0.10(+0.93%)
Dec 18, 2008 10.75 10.84 10.47 10.49 2,533,474 -0.21(-2.01%)
Dec 17, 2008 10.56 10.84 10.47 10.70 262,423 +0.00(+0.00%)
Dec 16, 2008 10.24 10.75 10.24 10.70 1,096,897 +0.50(+4.92%)
Dec 15, 2008 10.50 10.67 9.958 10.20 571,179 -0.29(-2.74%)
Dec 12, 2008 10.16 10.58 10.16 10.49 690,290 +0.01(+0.12%)
Dec 11, 2008 10.85 10.89 10.42 10.47 362,595 -0.36(-3.33%)
Dec 10, 2008 10.97 11.13 10.72 10.83 586,432 -0.07(-0.66%)
Dec 09, 2008 11.18 11.22 10.77 10.91 1,154,499 -0.19(-1.73%)
Dec 08, 2008 10.94 11.32 10.81 11.10 1,047,493 +0.43(+4.03%)
Dec 05, 2008 10.23 10.68 9.977 10.67 723,428 +0.34(+3.28%)
Dec 04, 2008 10.54 10.86 10.13 10.33 836,417 -0.42(-3.88%)
Dec 03, 2008 10.39 10.76 10.17 10.75 618,737 +0.27(+2.55%)
Dec 02, 2008 10.04 10.49 9.975 10.48 1,010,593 +0.60(+6.03%)
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.