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 (%)
May 29, 2009 11.93 11.93 11.70 11.88 946,174 +0.07(+0.56%)
May 28, 2009 11.79 11.90 11.54 11.82 694,199 +0.13(+1.14%)
May 27, 2009 11.79 11.90 11.66 11.68 690,712 -0.17(-1.46%)
May 26, 2009 11.37 11.86 11.37 11.86 1,371,239 +0.53(+4.71%)
May 22, 2009 11.60 11.60 11.32 11.32 478,831 -0.19(-1.68%)
May 21, 2009 11.73 11.75 11.40 11.52 1,133,800 -0.34(-2.86%)
May 20, 2009 12.00 12.09 11.84 11.86 1,289,870 -0.01(-0.06%)
May 19, 2009 11.95 11.98 11.81 11.86 735,944 -0.03(-0.22%)
May 18, 2009 11.69 11.90 11.69 11.89 825,544 +0.22(+1.88%)
May 15, 2009 11.78 11.83 11.52 11.67 1,135,395 -0.10(-0.85%)
May 14, 2009 11.62 11.86 11.58 11.77 909,822 +0.11(+0.97%)
May 13, 2009 11.91 11.98 11.65 11.66 886,281 -0.45(-3.69%)
May 12, 2009 12.11 12.30 11.98 12.10 526,190 -0.02(-0.16%)
May 11, 2009 12.08 12.20 12.06 12.12 804,975 -0.10(-0.82%)
May 08, 2009 12.12 12.27 12.01 12.22 873,849 +0.21(+1.78%)
May 07, 2009 12.30 12.52 11.92 12.01 691,443 -0.30(-2.44%)
May 06, 2009 12.34 12.36 12.06 12.31 955,142 +0.15(+1.21%)
May 05, 2009 11.98 12.16 11.98 12.16 689,331 +0.06(+0.49%)
May 04, 2009 11.76 12.10 11.76 12.10 1,162,790 +0.39(+3.30%)
May 01, 2009 11.46 11.72 11.40 11.72 503,116 +0.25(+2.15%)
Apr 30, 2009 11.82 11.82 11.42 11.47 708,451 +0.07(+0.64%)
Apr 29, 2009 11.36 11.51 11.26 11.40 938,536 +0.19(+1.72%)
Apr 28, 2009 11.12 11.34 11.02 11.20 1,030,289 +0.01(+0.12%)
Apr 27, 2009 11.10 11.36 11.04 11.19 840,347 +0.01(+0.06%)
Apr 24, 2009 11.23 11.28 11.08 11.18 1,133,624 +0.10(+0.90%)
Apr 23, 2009 11.18 11.18 10.87 11.08 756,398 +0.01(+0.12%)
Apr 22, 2009 10.91 11.30 10.91 11.07 1,099,770 +0.03(+0.30%)
Apr 21, 2009 10.74 11.04 10.74 11.04 1,247,837 +0.27(+2.54%)
Apr 20, 2009 11.00 11.24 10.76 10.76 2,574,585 -0.55(-4.83%)
Apr 17, 2009 11.32 11.42 11.23 11.31 495,388 -0.01(-0.06%)
Apr 16, 2009 11.38 11.40 11.14 11.32 498,023 +0.08(+0.71%)
Apr 15, 2009 11.04 11.24 11.04 11.24 467,790 +0.14(+1.26%)
Apr 14, 2009 11.30 11.30 11.04 11.10 613,278 -0.31(-2.74%)
Apr 13, 2009 11.44 11.46 11.19 11.41 765,815 -0.01(-0.12%)
Apr 09, 2009 11.44 11.48 11.24 11.42 557,082 +0.33(+2.94%)
Apr 08, 2009 11.20 11.26 10.99 11.10 551,921 -0.04(-0.36%)
Apr 07, 2009 11.27 11.29 11.09 11.14 683,422 -0.40(-3.46%)
Apr 06, 2009 11.40 11.54 11.22 11.54 1,453,311 +0.06(+0.52%)
Apr 03, 2009 11.47 11.55 11.34 11.48 2,041,412 +0.07(+0.64%)
Apr 02, 2009 11.24 11.56 11.16 11.40 2,184,120 +0.39(+3.57%)
Apr 01, 2009 10.65 11.05 10.46 11.01 4,676,590 +0.39(+3.70%)
Mar 31, 2009 10.74 10.82 10.52 10.62 1,096,096 +0.21(+2.05%)
Mar 30, 2009 10.66 10.70 10.34 10.40 1,029,739 -0.66(-5.96%)
Mar 26, 2009 10.74 11.06 10.63 11.06 1,049,638 +0.33(+3.04%)
Mar 25, 2009 10.86 10.92 10.44 10.74 1,072,027 +0.02(+0.14%)
Mar 24, 2009 10.91 10.99 10.70 10.72 660,563 -0.21(-1.93%)
Mar 23, 2009 10.68 10.97 10.65 10.93 2,002,557 +0.63(+6.09%)
Mar 20, 2009 10.54 10.61 10.26 10.31 1,538,750 -0.19(-1.83%)
Mar 19, 2009 10.72 10.72 10.41 10.50 2,020,224 -0.07(-0.63%)
Mar 18, 2009 10.17 10.72 10.17 10.56 2,682,337 +0.32(+3.16%)
Mar 17, 2009 10.02 10.27 9.896 10.24 1,401,724 +0.27(+2.72%)
Mar 16, 2009 10.29 10.36 9.956 9.969 1,309,132 -0.20(-1.95%)
Mar 13, 2009 10.12 10.19 9.837 10.17 0 +0.19(+1.92%)
Mar 12, 2009 9.460 9.989 9.460 9.976 865,607 +0.45(+4.69%)
Mar 11, 2009 9.645 9.691 9.460 9.529 854,313 +0.10(+1.08%)
Mar 10, 2009 9.050 9.447 8.984 9.427 913,741 +0.54(+6.02%)
Mar 09, 2009 8.984 9.189 8.852 8.891 1,212,961 -0.30(-3.31%)
Mar 06, 2009 9.328 9.481 8.858 9.196 0 -0.09(-1.00%)
Mar 05, 2009 9.572 9.572 9.182 9.288 1,186,880 -0.28(-2.97%)
Mar 04, 2009 9.691 9.751 9.334 9.572 733,295 +0.07(+0.70%)
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.