US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.45 16.56 16.44 16.55 232,356 +0.13(+0.78%)
Feb 25, 2011 16.26 16.45 16.24 16.42 878,796 +0.23(+1.45%)
Feb 24, 2011 16.07 16.19 15.99 16.18 781,209 +0.07(+0.44%)
Feb 23, 2011 16.45 16.45 16.04 16.11 498,499 -0.28(-1.73%)
Feb 22, 2011 16.62 16.62 16.35 16.40 1,133,539 -0.38(-2.28%)
Feb 18, 2011 16.93 16.93 16.73 16.78 1,057,746 -0.06(-0.38%)
Feb 17, 2011 16.84 16.87 16.83 16.84 1,137,514 -0.04(-0.25%)
Feb 16, 2011 16.99 16.99 16.82 16.89 165,975 -0.03(-0.17%)
Feb 15, 2011 16.93 16.95 16.87 16.92 650,915 -0.06(-0.33%)
Feb 14, 2011 17.05 17.05 16.93 16.97 544,530 -0.06(-0.33%)
Feb 11, 2011 16.76 17.03 16.75 17.03 437,060 +0.17(+1.01%)
Feb 10, 2011 16.65 16.88 16.65 16.86 315,201 +0.14(+0.85%)
Feb 09, 2011 16.67 16.75 16.65 16.72 386,422 -0.03(-0.17%)
Feb 08, 2011 16.65 16.76 16.62 16.75 468,085 +0.06(+0.34%)
Feb 07, 2011 16.63 16.80 16.62 16.69 415,640 +0.04(+0.26%)
Feb 04, 2011 16.59 16.68 16.55 16.65 283,521 +0.06(+0.39%)
Feb 03, 2011 16.50 16.60 16.40 16.58 96,817 +0.08(+0.47%)
Feb 02, 2011 16.51 16.55 16.48 16.50 143,041 -0.06(-0.39%)
Feb 01, 2011 16.40 16.59 16.40 16.57 235,937 +0.23(+1.44%)
Jan 31, 2011 16.33 16.36 16.24 16.33 613,237 +0.04(+0.22%)
Jan 28, 2011 16.56 16.62 16.26 16.30 937,717 -0.31(-1.88%)
Jan 27, 2011 16.65 16.65 16.51 16.61 188,007 -0.02(-0.13%)
Jan 26, 2011 16.50 16.66 16.47 16.63 331,941 +0.23(+1.43%)
Jan 25, 2011 16.21 16.40 16.21 16.40 876,314 +0.11(+0.65%)
Jan 24, 2011 16.13 16.31 16.13 16.29 888,983 +0.15(+0.92%)
Jan 21, 2011 16.22 16.25 16.14 16.14 1,732,415 +0.02(+0.13%)
Jan 20, 2011 16.08 16.23 16.06 16.12 475,136 -0.04(-0.26%)
Jan 19, 2011 16.40 16.40 16.14 16.16 1,133,321 -0.21(-1.30%)
Jan 18, 2011 16.45 16.55 16.33 16.38 1,165,763 -0.10(-0.60%)
Jan 14, 2011 16.54 16.60 16.46 16.48 902,982 -0.09(-0.51%)
Jan 13, 2011 16.50 16.60 16.49 16.56 300,618 +0.06(+0.34%)
Jan 12, 2011 16.50 16.57 16.48 16.50 443,374 +0.08(+0.48%)
Jan 11, 2011 16.61 16.61 16.33 16.43 895,021 -0.13(-0.81%)
Jan 10, 2011 16.60 16.64 16.48 16.56 262,789 -0.05(-0.30%)
Jan 07, 2011 16.72 16.75 16.50 16.61 750,602 -0.13(-0.76%)
Jan 06, 2011 17.01 17.02 16.68 16.74 1,401,899 -0.26(-1.55%)
Jan 05, 2011 16.77 17.04 16.77 17.00 1,336,115 +0.16(+0.93%)
Jan 04, 2011 16.84 16.94 16.78 16.84 757,851 +0.02(+0.13%)
Jan 03, 2011 16.72 16.87 16.68 16.82 622,694 +0.23(+1.37%)
Dec 31, 2010 16.63 16.65 16.54 16.60 119,708 +0.03(+0.17%)
Dec 30, 2010 16.63 16.63 16.55 16.57 269,679 -0.01(-0.04%)
Dec 29, 2010 16.58 16.60 16.48 16.58 141,712 +0.06(+0.39%)
Dec 28, 2010 16.51 16.61 16.50 16.51 224,883 -0.05(-0.30%)
Dec 27, 2010 16.44 16.56 16.42 16.56 149,559 +0.09(+0.56%)
Dec 23, 2010 16.52 16.53 16.44 16.47 319,490 -0.02(-0.13%)
Dec 22, 2010 16.49 16.53 16.44 16.49 299,690 +0.00(+0.02%)
Dec 21, 2010 16.44 16.51 16.42 16.49 207,556 +0.09(+0.58%)
Dec 20, 2010 16.29 16.42 16.26 16.39 180,091 +0.15(+0.95%)
Dec 17, 2010 16.28 16.29 16.19 16.24 741,485 -0.06(-0.39%)
Dec 16, 2010 16.22 16.33 16.16 16.30 489,640 +0.04(+0.22%)
Dec 15, 2010 16.34 16.42 16.25 16.26 651,316 -0.08(-0.47%)
Dec 14, 2010 16.20 16.35 16.20 16.34 309,642 +0.17(+1.04%)
Dec 13, 2010 16.27 16.33 16.17 16.17 163,954 -0.01(-0.04%)
Dec 10, 2010 16.14 16.21 16.07 16.18 270,098 +0.06(+0.39%)
Dec 09, 2010 16.05 16.12 16.00 16.12 311,262 +0.16(+1.01%)
Dec 08, 2010 16.04 16.07 15.91 15.96 789,150 -0.01(-0.04%)
Dec 07, 2010 16.13 16.13 15.96 15.96 272,684 +0.03(+0.20%)
Dec 06, 2010 15.85 15.98 15.85 15.93 339,993 +0.04(+0.24%)
Dec 03, 2010 15.74 15.89 15.72 15.89 492,513 +0.08(+0.49%)
Dec 02, 2010 15.68 15.84 15.68 15.81 684,688 +0.17(+1.08%)
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.