US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 17.84 18.24 17.84 18.23 483,757 +0.30(+1.68%)
Dec 28, 2012 18.02 18.08 17.93 17.93 249,242 -0.19(-1.04%)
Dec 27, 2012 18.08 18.15 17.87 18.12 706,661 -0.01(-0.04%)
Dec 26, 2012 18.23 18.23 18.02 18.13 740,239 -0.05(-0.25%)
Dec 24, 2012 18.15 18.24 18.13 18.17 428,356 -0.11(-0.62%)
Dec 21, 2012 18.11 18.31 18.11 18.29 1,276,290 -0.13(-0.69%)
Dec 20, 2012 18.32 18.43 18.27 18.41 517,824 +0.08(+0.45%)
Dec 19, 2012 18.41 18.42 18.31 18.33 233,463 -0.12(-0.63%)
Dec 18, 2012 18.12 18.45 18.11 18.45 724,944 +0.18(+0.98%)
Dec 17, 2012 18.10 18.27 18.05 18.27 509,769 +0.23(+1.28%)
Dec 14, 2012 18.05 18.20 18.03 18.04 321,002 -0.04(-0.25%)
Dec 13, 2012 18.09 18.26 18.05 18.08 879,159 -0.04(-0.21%)
Dec 12, 2012 17.97 18.17 17.94 18.12 367,222 +0.20(+1.12%)
Dec 11, 2012 17.82 17.97 17.82 17.92 262,579 +0.13(+0.75%)
Dec 10, 2012 17.81 17.84 17.75 17.78 970,883 -0.07(-0.42%)
Dec 07, 2012 17.80 17.86 17.70 17.86 487,683 +0.07(+0.42%)
Dec 06, 2012 17.73 17.79 17.70 17.78 159,215 +0.04(+0.21%)
Dec 05, 2012 17.73 17.82 17.67 17.75 815,516 +0.01(+0.05%)
Dec 04, 2012 17.72 17.81 17.50 17.74 190,135 -0.05(-0.29%)
Nov 30, 2012 17.75 17.81 17.67 17.79 696,680 +0.01(+0.08%)
Nov 29, 2012 17.66 17.79 17.61 17.78 229,639 +0.20(+1.14%)
Nov 28, 2012 17.36 17.58 17.25 17.58 315,079 +0.13(+0.73%)
Nov 27, 2012 17.47 17.53 17.40 17.45 246,787 -0.04(-0.21%)
Nov 26, 2012 17.49 17.50 17.40 17.49 685,166 -0.07(-0.38%)
Nov 23, 2012 17.37 17.55 17.37 17.55 126,375 +0.21(+1.20%)
Nov 21, 2012 17.28 17.34 17.26 17.34 400,447 +0.08(+0.48%)
Nov 20, 2012 17.33 17.37 17.17 17.26 184,777 -0.11(-0.64%)
Nov 19, 2012 17.20 17.39 17.20 17.37 385,177 +0.31(+1.79%)
Nov 16, 2012 17.04 17.11 16.78 17.07 578,842 +0.01(+0.09%)
Nov 15, 2012 17.11 17.22 16.93 17.05 570,980 -0.08(-0.48%)
Nov 14, 2012 17.40 17.45 17.11 17.14 721,720 -0.25(-1.41%)
Nov 13, 2012 17.37 17.61 17.33 17.38 532,230 -0.08(-0.47%)
Nov 12, 2012 17.47 17.55 17.46 17.46 273,711 +0.00(+0.00%)
Nov 09, 2012 17.35 17.62 17.25 17.46 1,014,185 +0.01(+0.09%)
Nov 08, 2012 17.65 17.86 17.45 17.45 357,588 -0.14(-0.80%)
Nov 07, 2012 17.90 17.90 17.53 17.59 726,795 -0.51(-2.80%)
Nov 06, 2012 18.10 18.14 17.98 18.10 776,938 +0.00(+0.00%)
Nov 05, 2012 18.11 18.16 17.93 18.10 812,364 -0.04(-0.21%)
Nov 02, 2012 18.30 18.34 18.11 18.13 1,734,344 -0.12(-0.65%)
Nov 01, 2012 18.22 18.34 18.16 18.25 1,819,936 +0.06(+0.33%)
Oct 31, 2012 18.34 18.34 18.13 18.19 1,214,720 -0.02(-0.08%)
Oct 26, 2012 18.11 18.21 18.21 18.21 243,608 +0.08(+0.45%)
Oct 25, 2012 18.31 18.34 18.07 18.13 574,715 -0.10(-0.57%)
Oct 24, 2012 18.24 18.30 18.13 18.23 1,088,435 +0.01(+0.04%)
Oct 23, 2012 18.20 18.37 18.05 18.22 2,313,900 -0.35(-1.88%)
Oct 19, 2012 18.92 18.92 18.55 18.57 330,231 -0.34(-1.81%)
Oct 18, 2012 18.86 19.08 18.86 18.92 460,918 +0.02(+0.12%)
Oct 17, 2012 18.80 18.92 18.77 18.89 213,003 +0.12(+0.63%)
Oct 16, 2012 18.88 18.88 18.73 18.78 333,215 +0.09(+0.48%)
Oct 15, 2012 18.83 18.83 18.66 18.69 351,579 -0.06(-0.32%)
Oct 12, 2012 18.87 18.89 18.70 18.75 424,660 -0.10(-0.55%)
Oct 11, 2012 19.00 19.08 18.80 18.85 237,491 +0.04(+0.24%)
Oct 10, 2012 18.82 18.89 18.72 18.80 414,571 -0.01(-0.04%)
Oct 09, 2012 19.11 19.12 18.80 18.81 860,359 -0.29(-1.52%)
Oct 08, 2012 19.16 19.18 19.05 19.10 950,126 -0.09(-0.47%)
Oct 05, 2012 19.13 19.30 19.12 19.19 1,819,408 +0.12(+0.62%)
Oct 04, 2012 19.01 19.07 18.87 19.07 599,678 +0.13(+0.71%)
Oct 03, 2012 19.05 19.05 18.75 18.94 491,944 -0.07(-0.39%)
Oct 02, 2012 19.00 19.14 18.95 19.01 554,454 +0.08(+0.43%)
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.