US Telecommunications Ishares ETF (NY: IYZ )

24.39 +0.06 (+0.25%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.45 16.56 16.44 16.55 232,336 +0.13(+0.78%)
Feb 25, 2011 16.26 16.46 16.24 16.42 878,720 +0.23(+1.45%)
Feb 24, 2011 16.07 16.19 15.99 16.19 781,142 +0.07(+0.44%)
Feb 23, 2011 16.46 16.46 16.04 16.11 498,456 -0.28(-1.73%)
Feb 22, 2011 16.62 16.63 16.35 16.40 1,133,441 -0.38(-2.29%)
Feb 18, 2011 16.93 16.93 16.73 16.78 1,057,655 -0.06(-0.38%)
Feb 17, 2011 16.85 16.87 16.83 16.85 1,137,416 -0.04(-0.25%)
Feb 16, 2011 16.99 16.99 16.83 16.89 165,961 -0.03(-0.17%)
Feb 15, 2011 16.93 16.95 16.87 16.92 650,858 -0.06(-0.34%)
Feb 14, 2011 17.05 17.05 16.93 16.97 544,483 -0.06(-0.33%)
Feb 11, 2011 16.76 17.03 16.75 17.03 437,022 +0.17(+1.01%)
Feb 10, 2011 16.65 16.88 16.65 16.86 315,174 +0.14(+0.85%)
Feb 09, 2011 16.68 16.75 16.65 16.72 386,388 -0.03(-0.17%)
Feb 08, 2011 16.65 16.76 16.63 16.75 468,045 +0.06(+0.34%)
Feb 07, 2011 16.63 16.80 16.63 16.69 415,604 +0.04(+0.26%)
Feb 04, 2011 16.59 16.68 16.55 16.65 283,496 +0.06(+0.39%)
Feb 03, 2011 16.50 16.60 16.41 16.58 96,809 +0.08(+0.47%)
Feb 02, 2011 16.51 16.55 16.48 16.51 143,028 -0.06(-0.39%)
Feb 01, 2011 16.41 16.59 16.41 16.57 235,917 +0.23(+1.43%)
Jan 31, 2011 16.33 16.36 16.24 16.34 613,184 +0.04(+0.22%)
Jan 28, 2011 16.56 16.62 16.26 16.30 937,636 -0.31(-1.88%)
Jan 27, 2011 16.65 16.65 16.51 16.61 187,991 -0.02(-0.13%)
Jan 26, 2011 16.50 16.66 16.47 16.63 331,912 +0.23(+1.43%)
Jan 25, 2011 16.21 16.40 16.21 16.40 876,238 +0.11(+0.65%)
Jan 24, 2011 16.13 16.31 16.13 16.29 888,906 +0.15(+0.92%)
Jan 21, 2011 16.22 16.25 16.14 16.14 1,732,265 +0.02(+0.13%)
Jan 20, 2011 16.08 16.23 16.06 16.12 475,094 -0.04(-0.26%)
Jan 19, 2011 16.40 16.40 16.14 16.16 1,133,223 -0.21(-1.30%)
Jan 18, 2011 16.45 16.56 16.34 16.38 1,165,662 -0.10(-0.60%)
Jan 14, 2011 16.54 16.60 16.46 16.48 902,904 -0.09(-0.51%)
Jan 13, 2011 16.50 16.60 16.49 16.56 300,592 +0.06(+0.34%)
Jan 12, 2011 16.50 16.58 16.48 16.51 443,335 +0.08(+0.48%)
Jan 11, 2011 16.61 16.61 16.34 16.43 894,943 -0.13(-0.81%)
Jan 10, 2011 16.60 16.64 16.48 16.56 262,766 -0.05(-0.30%)
Jan 07, 2011 16.73 16.75 16.50 16.61 750,537 -0.13(-0.76%)
Jan 06, 2011 17.01 17.02 16.68 16.74 1,401,778 -0.26(-1.55%)
Jan 05, 2011 16.78 17.04 16.78 17.00 1,335,999 +0.16(+0.93%)
Jan 04, 2011 16.84 16.94 16.78 16.85 757,786 +0.02(+0.13%)
Jan 03, 2011 16.73 16.87 16.68 16.83 622,640 +0.23(+1.37%)
Dec 31, 2010 16.63 16.65 16.54 16.60 119,698 +0.03(+0.17%)
Dec 30, 2010 16.63 16.63 16.56 16.57 269,655 -0.01(-0.04%)
Dec 29, 2010 16.58 16.60 16.48 16.58 141,699 +0.06(+0.39%)
Dec 28, 2010 16.51 16.61 16.51 16.51 224,864 -0.05(-0.30%)
Dec 27, 2010 16.44 16.56 16.42 16.56 149,546 +0.09(+0.56%)
Dec 23, 2010 16.52 16.53 16.44 16.47 319,462 -0.02(-0.13%)
Dec 22, 2010 16.49 16.53 16.44 16.49 299,664 +0.00(+0.02%)
Dec 21, 2010 16.44 16.51 16.42 16.49 207,538 +0.09(+0.58%)
Dec 20, 2010 16.29 16.42 16.26 16.39 180,076 +0.15(+0.95%)
Dec 17, 2010 16.28 16.29 16.20 16.24 741,421 -0.06(-0.39%)
Dec 16, 2010 16.22 16.33 16.16 16.30 489,597 +0.04(+0.22%)
Dec 15, 2010 16.34 16.42 16.25 16.27 651,260 -0.08(-0.47%)
Dec 14, 2010 16.20 16.35 16.20 16.34 309,615 +0.17(+1.04%)
Dec 13, 2010 16.27 16.33 16.17 16.17 163,940 -0.01(-0.04%)
Dec 10, 2010 16.14 16.21 16.08 16.18 270,074 +0.06(+0.39%)
Dec 09, 2010 16.05 16.12 16.00 16.12 311,236 +0.16(+1.01%)
Dec 08, 2010 16.04 16.08 15.91 15.96 789,082 -0.01(-0.04%)
Dec 07, 2010 16.13 16.13 15.96 15.96 272,660 +0.03(+0.20%)
Dec 06, 2010 15.85 15.98 15.85 15.93 339,964 +0.04(+0.24%)
Dec 03, 2010 15.74 15.89 15.72 15.89 492,470 +0.08(+0.49%)
Dec 02, 2010 15.68 15.84 15.68 15.82 684,629 +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.