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 (%)
Jun 28, 2013 19.60 19.84 19.60 19.72 867,935 +0.04(+0.19%)
Jun 27, 2013 19.33 19.71 19.33 19.69 384,091 +0.40(+2.10%)
Jun 26, 2013 19.20 19.32 19.20 19.28 324,062 +0.13(+0.69%)
Jun 25, 2013 18.93 19.21 18.91 19.15 546,024 +0.32(+1.73%)
Jun 24, 2013 18.97 18.97 18.71 18.82 1,458,175 -0.27(-1.42%)
Jun 21, 2013 19.10 19.20 18.92 19.10 1,317,200 +0.08(+0.40%)
Jun 20, 2013 19.25 19.29 19.00 19.02 521,949 -0.42(-2.18%)
Jun 19, 2013 19.80 19.84 19.44 19.44 1,423,298 -0.44(-2.20%)
Jun 18, 2013 19.70 19.95 19.59 19.88 1,130,397 +0.16(+0.80%)
Jun 17, 2013 19.96 20.08 19.56 19.72 1,718,915 -0.20(-0.99%)
Jun 14, 2013 19.84 20.04 19.84 19.92 501,125 -0.05(-0.23%)
Jun 13, 2013 19.57 19.97 19.50 19.97 729,879 +0.40(+2.05%)
Jun 12, 2013 19.71 19.77 19.52 19.57 374,779 -0.11(-0.58%)
Jun 11, 2013 19.76 19.93 19.67 19.68 2,285,810 -0.23(-1.14%)
Jun 10, 2013 19.95 19.95 19.78 19.91 198,755 +0.10(+0.50%)
Jun 07, 2013 19.86 19.91 19.75 19.81 336,017 -0.01(-0.04%)
Jun 06, 2013 19.52 19.81 19.47 19.81 270,591 +0.32(+1.63%)
Jun 05, 2013 19.65 19.66 19.49 19.50 185,001 -0.17(-0.88%)
Jun 04, 2013 19.70 19.92 19.59 19.67 564,262 -0.14(-0.69%)
Jun 03, 2013 19.82 19.84 19.60 19.81 1,441,982 +0.02(+0.08%)
May 31, 2013 19.90 20.11 19.79 19.79 781,798 -0.18(-0.91%)
May 30, 2013 19.85 20.04 19.85 19.97 421,544 +0.12(+0.61%)
May 29, 2013 20.18 20.23 19.77 19.85 2,374,942 -0.42(-2.09%)
May 28, 2013 20.58 20.63 20.26 20.28 757,915 -0.17(-0.81%)
May 24, 2013 20.33 20.44 20.27 20.44 263,763 +0.06(+0.30%)
May 23, 2013 20.10 20.40 20.06 20.38 276,556 +0.07(+0.33%)
May 22, 2013 20.86 20.86 20.22 20.31 591,866 -0.45(-2.18%)
May 21, 2013 20.79 20.82 20.69 20.77 265,675 +0.05(+0.26%)
May 20, 2013 20.69 20.80 20.68 20.71 813,776 -0.05(-0.25%)
May 17, 2013 20.68 20.77 20.59 20.77 650,043 +0.17(+0.84%)
May 16, 2013 20.68 20.73 20.57 20.59 412,015 -0.11(-0.55%)
May 15, 2013 20.58 20.77 20.49 20.71 346,801 +0.32(+1.59%)
May 13, 2013 20.40 20.49 20.34 20.38 349,515 -0.07(-0.33%)
May 10, 2013 20.28 20.46 20.25 20.45 315,872 +0.19(+0.93%)
May 09, 2013 20.43 20.43 20.22 20.26 714,337 -0.17(-0.85%)
May 08, 2013 20.20 20.46 20.19 20.43 250,962 +0.23(+1.16%)
May 07, 2013 20.22 20.24 20.13 20.20 225,292 +0.11(+0.53%)
May 06, 2013 20.12 20.15 20.04 20.09 780,302 +0.01(+0.04%)
May 03, 2013 20.25 20.28 20.06 20.09 586,255 +0.02(+0.08%)
May 02, 2013 20.09 20.18 19.94 20.07 483,449 +0.08(+0.42%)
May 01, 2013 20.25 20.30 19.99 19.99 1,302,057 -0.26(-1.31%)
Apr 30, 2013 20.18 20.26 20.12 20.25 2,159,975 +0.10(+0.49%)
Apr 29, 2013 20.15 20.20 20.09 20.15 458,175 +0.05(+0.26%)
Apr 26, 2013 20.22 20.26 20.06 20.10 436,239 -0.16(-0.78%)
Apr 25, 2013 19.86 20.35 19.86 20.26 1,177,532 +0.42(+2.09%)
Apr 24, 2013 19.98 19.98 19.67 19.84 707,197 -0.23(-1.13%)
Apr 23, 2013 19.83 20.08 19.81 20.07 680,356 +0.30(+1.53%)
Apr 22, 2013 19.81 19.81 19.50 19.77 1,248,466 +0.07(+0.35%)
Apr 19, 2013 19.54 19.71 19.41 19.70 516,072 +0.30(+1.56%)
Apr 18, 2013 19.37 19.54 19.32 19.40 345,260 +0.16(+0.82%)
Apr 17, 2013 19.44 19.53 19.16 19.24 526,943 -0.30(-1.55%)
Apr 16, 2013 19.50 19.58 19.45 19.54 237,719 +0.17(+0.90%)
Apr 15, 2013 19.69 19.69 19.35 19.37 596,955 -0.27(-1.38%)
Apr 12, 2013 19.44 19.66 19.34 19.64 978,089 +0.12(+0.62%)
Apr 11, 2013 19.73 19.73 19.43 19.52 1,193,146 +0.05(+0.27%)
Apr 10, 2013 19.16 19.48 19.08 19.47 1,277,918 +0.46(+2.43%)
Apr 09, 2013 18.95 19.09 18.86 19.01 429,419 +0.09(+0.48%)
Apr 08, 2013 18.70 18.92 18.63 18.92 844,044 +0.24(+1.29%)
Apr 05, 2013 18.42 18.70 18.41 18.67 597,740 +0.14(+0.73%)
Apr 04, 2013 18.43 18.56 18.42 18.54 207,016 +0.18(+0.99%)
Apr 03, 2013 18.36 18.50 18.34 18.36 326,047 -0.02(-0.12%)
Apr 02, 2013 18.44 18.53 18.35 18.38 295,026 +0.04(+0.21%)
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.