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 (%)
Nov 30, 2011 15.03 15.26 15.03 15.26 414,135 +0.57(+3.90%)
Nov 29, 2011 14.59 14.75 14.58 14.69 217,877 +0.16(+1.10%)
Nov 28, 2011 14.55 14.65 14.44 14.53 192,242 +0.34(+2.40%)
Nov 25, 2011 14.23 14.39 14.19 14.19 156,506 -0.04(-0.25%)
Nov 23, 2011 14.50 14.50 14.23 14.23 177,819 -0.38(-2.58%)
Nov 22, 2011 14.62 14.66 14.48 14.60 162,426 -0.06(-0.39%)
Nov 21, 2011 14.67 14.71 14.58 14.66 175,608 -0.18(-1.22%)
Nov 18, 2011 14.96 14.96 14.83 14.84 333,244 -0.04(-0.29%)
Nov 17, 2011 15.06 15.07 14.81 14.88 498,406 -0.17(-1.15%)
Nov 16, 2011 15.20 15.31 15.04 15.06 954,862 -0.28(-1.84%)
Nov 15, 2011 15.23 15.39 15.15 15.34 224,170 +0.08(+0.52%)
Nov 14, 2011 15.38 15.41 15.21 15.26 145,202 -0.18(-1.17%)
Nov 11, 2011 15.33 15.49 15.33 15.44 133,120 +0.25(+1.62%)
Nov 10, 2011 15.26 15.30 15.10 15.20 649,363 +0.12(+0.82%)
Nov 09, 2011 15.19 15.34 15.04 15.07 541,234 -0.45(-2.89%)
Nov 08, 2011 15.46 15.54 15.31 15.52 259,121 +0.10(+0.66%)
Nov 07, 2011 15.34 15.44 15.20 15.42 188,577 +0.09(+0.61%)
Nov 04, 2011 15.36 15.37 15.15 15.33 512,129 -0.14(-0.94%)
Nov 03, 2011 15.38 15.51 15.17 15.47 491,955 +0.25(+1.67%)
Nov 02, 2011 15.19 15.23 15.05 15.22 1,267,646 +0.23(+1.55%)
Nov 01, 2011 15.07 15.28 14.91 14.99 676,254 -0.34(-2.22%)
Oct 31, 2011 15.53 15.53 15.32 15.33 604,289 -0.32(-2.04%)
Oct 28, 2011 15.65 15.71 15.55 15.65 473,436 -0.05(-0.32%)
Oct 27, 2011 15.71 15.80 15.42 15.70 313,331 +0.33(+2.12%)
Oct 26, 2011 15.41 15.42 15.10 15.37 291,927 +0.16(+1.05%)
Oct 25, 2011 15.45 15.47 15.18 15.21 1,351,634 -0.29(-1.87%)
Oct 24, 2011 15.39 15.54 15.39 15.50 3,195,449 +0.07(+0.42%)
Oct 21, 2011 15.33 15.44 15.32 15.44 1,011,609 +0.21(+1.38%)
Oct 20, 2011 15.18 15.25 15.01 15.23 920,072 +0.00(+0.00%)
Oct 19, 2011 15.36 15.43 15.18 15.23 734,662 -0.14(-0.94%)
Oct 18, 2011 15.16 15.44 15.04 15.37 634,127 +0.20(+1.34%)
Oct 17, 2011 15.26 15.28 15.12 15.17 433,432 -0.18(-1.18%)
Oct 14, 2011 15.41 15.41 15.27 15.35 389,944 +0.14(+0.95%)
Oct 13, 2011 15.02 15.23 14.98 15.20 378,120 +0.10(+0.67%)
Oct 12, 2011 14.97 15.27 14.90 15.10 503,745 +0.27(+1.81%)
Oct 11, 2011 14.85 14.87 14.76 14.83 397,839 -0.05(-0.34%)
Oct 10, 2011 14.75 14.88 14.73 14.88 221,638 +0.35(+2.44%)
Oct 07, 2011 14.89 14.99 14.52 14.53 593,666 -0.25(-1.71%)
Oct 06, 2011 14.75 14.81 14.65 14.78 3,237,872 +0.17(+1.19%)
Oct 05, 2011 14.47 14.65 14.36 14.61 1,072,984 +0.13(+0.90%)
Oct 04, 2011 14.07 14.49 13.74 14.48 2,021,541 +0.26(+1.83%)
Oct 03, 2011 14.73 14.87 14.22 14.22 1,770,769 -0.55(-3.73%)
Sep 30, 2011 14.92 15.03 14.77 14.77 315,772 -0.25(-1.69%)
Sep 29, 2011 15.17 15.21 14.79 15.02 334,973 +0.08(+0.53%)
Sep 28, 2011 15.17 15.26 14.94 14.94 608,837 -0.20(-1.34%)
Sep 27, 2011 15.25 15.40 15.08 15.15 2,814,944 +0.17(+1.16%)
Sep 26, 2011 14.83 14.99 14.77 14.97 1,536,799 +0.20(+1.37%)
Sep 23, 2011 14.62 14.80 14.56 14.77 1,195,733 +0.10(+0.67%)
Sep 22, 2011 14.72 14.84 14.46 14.67 2,968,132 -0.42(-2.76%)
Sep 21, 2011 15.56 15.63 15.09 15.09 391,428 -0.47(-3.05%)
Sep 20, 2011 15.67 15.86 15.56 15.56 332,396 -0.05(-0.32%)
Sep 19, 2011 15.51 15.68 15.43 15.61 481,309 -0.14(-0.87%)
Sep 16, 2011 15.80 15.87 15.65 15.75 324,685 +0.04(+0.27%)
Sep 15, 2011 15.73 15.77 15.60 15.70 222,387 +0.10(+0.64%)
Sep 14, 2011 15.49 15.76 15.24 15.60 763,752 +0.20(+1.31%)
Sep 13, 2011 15.15 15.45 15.14 15.40 381,766 +0.20(+1.32%)
Sep 12, 2011 15.02 15.20 14.93 15.20 530,904 +0.00(+0.00%)
Sep 09, 2011 15.37 15.40 15.13 15.20 328,264 -0.31(-1.99%)
Sep 08, 2011 15.54 15.67 15.48 15.51 402,875 -0.14(-0.92%)
Sep 07, 2011 15.52 15.68 15.48 15.65 337,075 +0.30(+1.96%)
Sep 06, 2011 15.22 15.48 15.12 15.35 785,676 -0.21(-1.34%)
Sep 02, 2011 15.68 15.75 15.52 15.56 537,421 -0.36(-2.26%)
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.