US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.91 17.94 17.74 17.85 1,001,004 +0.04(+0.25%)
Aug 30, 2012 17.82 17.87 17.76 17.81 418,449 -0.12(-0.66%)
Aug 29, 2012 17.79 17.99 17.79 17.93 288,380 +0.13(+0.75%)
Aug 27, 2012 17.93 18.01 17.76 17.79 569,250 -0.06(-0.33%)
Aug 24, 2012 17.66 17.90 17.60 17.85 461,581 +0.19(+1.05%)
Aug 23, 2012 17.77 17.83 17.62 17.67 884,998 -0.12(-0.67%)
Aug 22, 2012 17.93 17.97 17.73 17.79 1,063,722 -0.19(-1.03%)
Aug 21, 2012 18.07 18.22 17.96 17.97 1,930,171 -0.11(-0.61%)
Aug 20, 2012 18.22 18.22 17.99 18.08 256,089 -0.13(-0.69%)
Aug 17, 2012 18.12 18.23 18.07 18.21 1,036,266 +0.10(+0.57%)
Aug 16, 2012 18.26 18.26 17.97 18.10 671,367 -0.13(-0.73%)
Aug 15, 2012 18.04 18.24 17.93 18.24 431,363 +0.21(+1.19%)
Aug 14, 2012 18.05 18.05 17.88 18.02 1,011,177 +0.07(+0.37%)
Aug 13, 2012 18.03 18.05 17.90 17.96 1,741,666 -0.01(-0.08%)
Aug 10, 2012 17.73 17.98 17.73 17.97 148,842 +0.16(+0.91%)
Aug 09, 2012 17.68 17.86 17.63 17.81 625,847 +0.07(+0.42%)
Aug 08, 2012 17.56 17.73 17.50 17.73 1,065,319 +0.16(+0.89%)
Aug 07, 2012 17.68 17.68 17.48 17.58 1,198,145 -0.10(-0.59%)
Aug 06, 2012 17.62 17.78 17.56 17.68 604,297 +0.15(+0.84%)
Aug 03, 2012 17.82 17.82 17.50 17.53 310,359 +0.03(+0.17%)
Aug 02, 2012 17.55 17.63 17.37 17.50 518,052 -0.13(-0.71%)
Aug 01, 2012 17.76 17.87 17.63 17.63 850,273 -0.01(-0.08%)
Jul 31, 2012 17.59 17.69 17.56 17.65 963,528 +0.01(+0.08%)
Jul 30, 2012 17.53 17.66 17.51 17.63 2,246,493 +0.13(+0.76%)
Jul 27, 2012 17.14 17.57 17.14 17.50 137,853 +0.44(+2.56%)
Jul 26, 2012 16.77 17.11 16.77 17.06 379,604 +0.69(+4.21%)
Jul 25, 2012 16.59 16.63 16.36 16.37 563,710 -0.16(-0.97%)
Jul 24, 2012 16.74 16.85 16.46 16.53 211,300 -0.24(-1.43%)
Jul 23, 2012 16.74 16.80 16.56 16.77 291,597 -0.16(-0.92%)
Jul 20, 2012 16.93 16.97 16.87 16.93 409,837 -0.10(-0.61%)
Jul 19, 2012 17.17 17.17 17.00 17.03 394,158 -0.14(-0.82%)
Jul 18, 2012 17.19 17.30 17.13 17.17 700,485 -0.04(-0.22%)
Jul 17, 2012 17.01 17.23 16.99 17.21 1,650,731 +0.23(+1.35%)
Jul 16, 2012 16.96 17.03 16.90 16.98 406,842 +0.00(+0.00%)
Jul 13, 2012 16.77 17.01 16.74 16.98 161,613 +0.23(+1.37%)
Jul 12, 2012 16.77 16.79 16.58 16.75 300,944 -0.09(-0.53%)
Jul 11, 2012 16.84 16.90 16.78 16.84 339,224 +0.04(+0.26%)
Jul 10, 2012 16.95 16.99 16.76 16.79 772,076 -0.05(-0.31%)
Jul 09, 2012 16.78 16.87 16.74 16.85 591,072 +0.03(+0.18%)
Jul 06, 2012 16.79 16.85 16.69 16.82 1,149,456 -0.07(-0.40%)
Jul 05, 2012 17.02 17.04 16.83 16.88 970,403 -0.14(-0.83%)
Jul 03, 2012 16.99 17.04 16.91 17.02 567,787 +0.09(+0.52%)
Jul 02, 2012 16.67 16.96 16.62 16.93 899,478 +0.29(+1.74%)
Jun 29, 2012 16.62 16.66 16.54 16.65 329,430 +0.29(+1.77%)
Jun 28, 2012 16.24 16.52 16.17 16.36 178,832 +0.01(+0.05%)
Jun 27, 2012 16.27 16.38 16.27 16.35 208,524 +0.13(+0.78%)
Jun 26, 2012 16.22 16.27 16.07 16.22 258,748 +0.06(+0.37%)
Jun 25, 2012 16.22 16.22 16.09 16.16 441,712 -0.18(-1.09%)
Jun 22, 2012 16.29 16.36 16.20 16.34 300,063 +0.20(+1.24%)
Jun 21, 2012 16.36 16.39 16.13 16.14 638,469 -0.20(-1.22%)
Jun 20, 2012 16.44 16.45 16.23 16.34 157,255 -0.10(-0.63%)
Jun 19, 2012 16.43 16.52 16.34 16.45 1,548,270 +0.10(+0.62%)
Jun 18, 2012 16.27 16.42 16.27 16.34 1,016,578 +0.03(+0.18%)
Jun 15, 2012 16.23 16.33 16.17 16.31 811,608 +0.12(+0.73%)
Jun 14, 2012 15.96 16.23 15.90 16.20 435,570 +0.26(+1.61%)
Jun 13, 2012 15.94 16.08 15.90 15.94 178,052 -0.06(-0.37%)
Jun 12, 2012 15.80 16.01 15.75 16.00 997,329 +0.21(+1.35%)
Jun 11, 2012 15.94 16.00 15.76 15.79 385,004 -0.08(-0.51%)
Jun 08, 2012 15.59 15.87 15.56 15.87 221,638 +0.23(+1.46%)
Jun 07, 2012 15.73 15.79 15.62 15.64 919,787 -0.01(-0.09%)
Jun 06, 2012 15.44 15.65 15.44 15.65 267,566 +0.27(+1.77%)
Jun 05, 2012 15.26 15.41 15.25 15.38 221,279 +0.06(+0.38%)
Jun 04, 2012 15.36 15.36 15.19 15.32 267,502 +0.07(+0.48%)
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.