US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.86 13.99 13.84 13.86 477,633 -0.03(-0.25%)
Mar 30, 2010 13.90 13.97 13.86 13.89 523,508 +0.03(+0.20%)
Mar 29, 2010 13.85 13.89 13.84 13.86 295,402 +0.06(+0.45%)
Mar 26, 2010 13.85 13.90 13.77 13.80 285,116 +0.01(+0.05%)
Mar 25, 2010 14.07 14.07 13.78 13.79 503,468 -0.13(-0.95%)
Mar 24, 2010 13.99 14.12 13.93 13.93 320,031 -0.16(-1.12%)
Mar 23, 2010 13.88 14.09 13.88 14.08 501,483 +0.19(+1.38%)
Mar 22, 2010 13.73 13.94 13.67 13.89 735,345 +0.08(+0.60%)
Mar 19, 2010 13.85 13.90 13.75 13.81 592,528 -0.02(-0.15%)
Mar 18, 2010 13.75 13.88 13.73 13.83 744,511 +0.04(+0.30%)
Mar 17, 2010 13.67 13.81 13.58 13.79 1,552,880 +0.19(+1.41%)
Mar 16, 2010 13.58 13.64 13.56 13.60 739,695 +0.01(+0.05%)
Mar 15, 2010 13.53 13.60 13.53 13.59 881,011 +0.02(+0.15%)
Mar 12, 2010 13.63 13.66 13.56 13.57 430,338 +0.00(+0.00%)
Mar 11, 2010 13.49 13.60 13.46 13.57 682,575 +0.05(+0.41%)
Mar 10, 2010 13.50 13.62 13.47 13.51 313,888 -0.02(-0.15%)
Mar 09, 2010 13.32 13.58 13.32 13.54 497,321 +0.19(+1.44%)
Mar 08, 2010 13.23 13.40 13.22 13.34 668,614 +0.10(+0.78%)
Mar 05, 2010 13.19 13.25 13.13 13.24 624,556 +0.14(+1.10%)
Mar 04, 2010 13.10 13.14 13.05 13.10 269,510 -0.04(-0.31%)
Mar 03, 2010 13.11 13.18 13.07 13.14 298,393 +0.07(+0.53%)
Mar 02, 2010 13.06 13.12 13.04 13.07 387,403 +0.03(+0.21%)
Mar 01, 2010 12.88 13.05 12.88 13.04 395,722 +0.19(+1.44%)
Feb 26, 2010 12.87 12.90 12.77 12.85 243,192 +0.03(+0.27%)
Feb 25, 2010 12.69 12.85 12.69 12.82 471,096 +0.01(+0.05%)
Feb 24, 2010 12.85 12.88 12.79 12.81 815,980 +0.00(+0.00%)
Feb 23, 2010 12.94 12.94 12.74 12.81 1,178,662 -0.14(-1.11%)
Feb 22, 2010 12.97 13.01 12.92 12.96 743,613 -0.02(-0.16%)
Feb 19, 2010 12.92 13.00 12.85 12.98 530,139 +0.03(+0.26%)
Feb 18, 2010 12.79 12.94 12.77 12.94 925,684 +0.14(+1.07%)
Feb 17, 2010 12.68 12.82 12.68 12.81 1,095,397 +0.14(+1.14%)
Feb 16, 2010 12.70 12.74 12.64 12.66 470,800 +0.14(+1.15%)
Feb 12, 2010 12.49 12.52 12.52 12.52 548,135 -0.01(-0.11%)
Feb 11, 2010 12.41 12.56 12.31 12.53 491,656 +0.10(+0.77%)
Feb 10, 2010 12.53 12.54 12.35 12.44 546,537 -0.05(-0.39%)
Feb 09, 2010 12.61 12.61 12.43 12.48 1,236,300 +0.15(+1.23%)
Feb 08, 2010 12.38 12.53 12.33 12.33 2,364,401 -0.02(-0.17%)
Feb 05, 2010 12.33 12.37 12.15 12.35 2,155,479 -0.01(-0.11%)
Feb 04, 2010 12.72 12.72 12.36 12.37 1,558,063 -0.38(-3.02%)
Feb 03, 2010 12.77 12.86 12.70 12.75 406,529 -0.04(-0.32%)
Feb 02, 2010 12.70 12.88 12.66 12.79 899,854 +0.23(+1.86%)
Feb 01, 2010 12.57 12.67 12.55 12.56 816,523 +0.04(+0.33%)
Jan 29, 2010 12.68 12.78 12.52 12.52 845,190 -0.12(-0.98%)
Jan 28, 2010 12.80 12.83 12.56 12.64 1,035,132 -0.12(-0.92%)
Jan 27, 2010 12.74 12.79 12.61 12.76 773,506 -0.02(-0.16%)
Jan 26, 2010 12.90 12.92 12.69 12.78 2,704,335 -0.21(-1.59%)
Jan 25, 2010 12.94 13.04 12.83 12.99 497,303 +0.12(+0.96%)
Jan 22, 2010 13.02 13.12 12.81 12.86 933,416 -0.24(-1.84%)
Jan 21, 2010 13.26 13.31 13.03 13.10 1,407,126 -0.19(-1.40%)
Jan 20, 2010 13.48 13.48 13.21 13.29 754,148 -0.17(-1.28%)
Jan 19, 2010 13.37 13.51 13.34 13.46 1,157,748 +0.10(+0.77%)
Jan 15, 2010 13.54 13.36 13.36 13.36 1,463,488 -0.15(-1.12%)
Jan 14, 2010 13.64 13.71 13.47 13.51 605,999 -0.16(-1.16%)
Jan 13, 2010 13.62 13.67 13.55 13.67 682,965 +0.04(+0.30%)
Jan 12, 2010 13.78 13.79 13.56 13.62 2,177,294 -0.22(-1.59%)
Jan 11, 2010 13.89 13.89 13.76 13.84 685,863 +0.03(+0.20%)
Jan 08, 2010 13.91 13.91 13.75 13.82 799,156 -0.10(-0.74%)
Jan 07, 2010 13.97 14.00 13.85 13.92 686,836 -0.05(-0.39%)
Jan 06, 2010 14.24 14.24 13.93 13.97 1,170,971 -0.23(-1.64%)
Jan 05, 2010 14.16 14.26 14.06 14.21 1,768,112 +0.09(+0.63%)
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.