US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 21.09 21.19 20.97 21.17 289,913 -0.06(-0.29%)
Sep 27, 2013 21.36 21.36 21.17 21.23 197,442 -0.15(-0.72%)
Sep 26, 2013 21.22 21.44 21.22 21.39 148,786 +0.16(+0.76%)
Sep 25, 2013 21.11 21.31 21.09 21.22 248,631 +0.10(+0.47%)
Sep 24, 2013 21.09 21.23 21.05 21.12 359,434 -0.01(-0.04%)
Sep 23, 2013 21.01 21.15 20.93 21.13 245,951 +0.08(+0.40%)
Sep 20, 2013 21.26 21.32 21.00 21.05 558,056 -0.21(-1.00%)
Sep 19, 2013 21.52 21.52 21.24 21.26 445,717 -0.05(-0.21%)
Sep 18, 2013 21.14 21.35 21.00 21.31 470,335 +0.20(+0.94%)
Sep 17, 2013 21.06 21.16 21.02 21.11 108,446 +0.10(+0.47%)
Sep 16, 2013 21.22 21.13 20.99 21.01 731,757 -0.09(-0.43%)
Sep 13, 2013 21.15 21.19 21.08 21.10 178,040 +0.02(+0.07%)
Sep 12, 2013 21.16 21.21 21.07 21.09 316,755 -0.10(-0.47%)
Sep 11, 2013 21.00 21.22 20.97 21.19 142,787 +0.15(+0.73%)
Sep 10, 2013 20.87 21.03 20.79 21.03 395,086 +0.27(+1.32%)
Sep 09, 2013 20.64 20.78 20.57 20.76 179,877 +0.24(+1.19%)
Sep 06, 2013 20.68 20.73 20.46 20.52 693,655 -0.05(-0.22%)
Sep 05, 2013 20.66 20.77 20.48 20.56 487,312 -0.08(-0.41%)
Sep 04, 2013 20.44 20.67 20.42 20.64 873,561 +0.17(+0.82%)
Sep 03, 2013 20.48 20.61 20.40 20.48 1,463,705 +0.03(+0.15%)
Aug 30, 2013 20.63 20.65 20.41 20.45 250,241 -0.18(-0.89%)
Aug 29, 2013 20.47 20.74 20.47 20.63 660,340 +0.19(+0.93%)
Aug 28, 2013 20.42 20.49 20.40 20.44 190,030 +0.00(+0.00%)
Aug 27, 2013 20.33 20.63 20.33 20.44 315,611 -0.24(-1.14%)
Aug 26, 2013 20.77 20.85 20.61 20.68 414,182 -0.09(-0.44%)
Aug 23, 2013 20.64 20.79 20.58 20.77 263,266 +0.21(+1.00%)
Aug 22, 2013 20.52 20.59 20.41 20.56 312,845 +0.14(+0.67%)
Aug 21, 2013 20.55 20.63 20.42 20.42 514,962 -0.18(-0.85%)
Aug 20, 2013 20.49 20.85 20.03 20.60 1,240,067 +0.19(+0.93%)
Aug 19, 2013 20.60 20.65 20.41 20.41 254,598 -0.28(-1.36%)
Aug 16, 2013 20.83 20.86 20.64 20.69 365,587 -0.18(-0.84%)
Aug 15, 2013 20.96 20.97 20.85 20.87 300,076 -0.23(-1.09%)
Aug 14, 2013 21.13 21.21 20.93 21.10 289,833 -0.11(-0.54%)
Aug 13, 2013 21.40 21.40 21.15 21.21 565,802 -0.11(-0.54%)
Aug 12, 2013 21.26 21.41 21.26 21.32 194,799 +0.01(+0.04%)
Aug 09, 2013 21.42 21.45 21.27 21.32 283,882 -0.02(-0.07%)
Aug 08, 2013 21.48 21.48 21.32 21.33 400,913 -0.11(-0.53%)
Aug 07, 2013 21.39 21.49 21.31 21.45 255,484 -0.01(-0.04%)
Aug 06, 2013 21.51 21.61 21.44 21.45 405,607 -0.18(-0.85%)
Aug 05, 2013 21.39 21.64 21.33 21.64 703,250 +0.24(+1.14%)
Aug 02, 2013 21.30 21.44 21.30 21.39 1,401,497 -0.02(-0.07%)
Aug 01, 2013 21.40 21.45 21.32 21.41 1,299,738 +0.10(+0.47%)
Jul 31, 2013 21.48 21.48 21.24 21.31 528,938 -0.14(-0.64%)
Jul 30, 2013 21.56 21.64 21.41 21.45 1,003,530 -0.12(-0.57%)
Jul 29, 2013 21.49 21.64 21.47 21.57 790,947 +0.03(+0.14%)
Jul 26, 2013 21.55 21.62 21.47 21.54 1,154,099 -0.11(-0.49%)
Jul 25, 2013 21.48 21.67 21.48 21.64 251,840 +0.02(+0.07%)
Jul 24, 2013 21.77 21.77 21.54 21.63 382,468 -0.11(-0.49%)
Jul 23, 2013 21.80 21.80 21.65 21.74 479,607 -0.05(-0.21%)
Jul 22, 2013 21.64 21.78 21.57 21.78 247,007 +0.11(+0.49%)
Jul 19, 2013 21.58 21.71 21.58 21.67 249,606 +0.01(+0.04%)
Jul 18, 2013 21.58 21.79 21.58 21.67 941,799 +0.04(+0.18%)
Jul 17, 2013 21.64 21.68 21.56 21.63 425,769 -0.01(-0.04%)
Jul 16, 2013 21.49 21.74 21.48 21.64 505,847 +0.11(+0.50%)
Jul 15, 2013 21.34 21.55 21.34 21.53 554,172 +0.92(+4.44%)
Jul 12, 2013 20.55 20.65 20.51 20.61 319,774 +0.05(+0.26%)
Jul 11, 2013 20.51 20.56 20.43 20.56 298,239 +0.27(+1.35%)
Jul 10, 2013 20.07 20.30 20.03 20.29 139,198 +0.18(+0.87%)
Jul 09, 2013 20.10 20.13 20.00 20.11 118,209 +0.12(+0.61%)
Jul 08, 2013 20.04 20.04 19.90 19.99 141,485 +0.05(+0.27%)
Jul 05, 2013 20.01 20.01 19.64 19.94 303,386 +0.13(+0.65%)
Jul 03, 2013 19.55 19.83 19.55 19.81 462,234 +0.12(+0.62%)
Jul 02, 2013 19.73 19.81 19.55 19.68 267,966 -0.01(-0.04%)
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.