Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

22.00 +0.04 (+0.18%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.48 19.50 19.37 19.43 102,224 +0.03(+0.17%)
Dec 30, 2010 19.48 19.48 19.39 19.40 230,291 -0.01(-0.04%)
Dec 29, 2010 19.41 19.43 19.29 19.41 121,014 +0.07(+0.39%)
Dec 28, 2010 19.34 19.45 19.33 19.34 192,038 -0.06(-0.30%)
Dec 27, 2010 19.25 19.39 19.23 19.39 127,715 +0.11(+0.56%)
Dec 23, 2010 19.34 19.35 19.25 19.29 272,827 -0.02(-0.13%)
Dec 22, 2010 19.31 19.35 19.25 19.31 255,919 +0.00(+0.02%)
Dec 21, 2010 19.25 19.33 19.23 19.31 177,245 +0.11(+0.58%)
Dec 20, 2010 19.07 19.23 19.04 19.19 153,791 +0.18(+0.95%)
Dec 17, 2010 19.06 19.08 18.96 19.01 633,202 -0.07(-0.39%)
Dec 16, 2010 18.99 19.12 18.92 19.09 418,135 +0.04(+0.22%)
Dec 15, 2010 19.14 19.23 19.03 19.05 556,201 -0.09(-0.47%)
Dec 14, 2010 18.97 19.14 18.97 19.14 264,423 +0.20(+1.04%)
Dec 13, 2010 19.05 19.12 18.94 18.94 140,011 -0.01(-0.04%)
Dec 10, 2010 18.90 18.98 18.82 18.95 230,654 +0.07(+0.39%)
Dec 09, 2010 18.79 18.87 18.73 18.87 265,807 +0.19(+1.01%)
Dec 08, 2010 18.78 18.82 18.63 18.68 673,906 -0.01(-0.04%)
Dec 07, 2010 18.89 18.89 18.69 18.69 232,862 +0.04(+0.20%)
Dec 06, 2010 18.56 18.71 18.56 18.65 290,342 +0.05(+0.24%)
Dec 03, 2010 18.43 18.61 18.41 18.61 420,588 +0.09(+0.49%)
Dec 02, 2010 18.36 18.55 18.36 18.52 584,700 +0.20(+1.08%)
Dec 01, 2010 18.28 18.37 18.26 18.32 460,377 +0.34(+1.88%)
Nov 30, 2010 17.95 18.13 17.94 17.98 646,988 -0.16(-0.86%)
Nov 29, 2010 18.26 18.26 17.96 18.14 1,123,542 -0.14(-0.77%)
Nov 26, 2010 18.23 18.30 18.13 18.28 73,155 -0.01(-0.04%)
Nov 24, 2010 18.21 18.29 18.29 18.29 273,600 +0.21(+1.16%)
Nov 23, 2010 18.10 18.17 18.04 18.08 893,211 -0.25(-1.37%)
Nov 22, 2010 18.41 18.41 18.19 18.33 326,018 -0.04(-0.22%)
Nov 19, 2010 18.30 18.40 18.15 18.37 189,935 +0.07(+0.40%)
Nov 18, 2010 18.16 18.36 18.16 18.30 218,299 +0.30(+1.65%)
Nov 17, 2010 17.98 18.10 17.93 18.00 358,425 +0.03(+0.18%)
Nov 16, 2010 18.12 18.20 17.88 17.97 687,228 -0.30(-1.67%)
Nov 15, 2010 18.39 18.46 18.27 18.27 338,349 -0.05(-0.27%)
Nov 12, 2010 18.48 18.48 18.24 18.32 223,924 -0.21(-1.16%)
Nov 11, 2010 18.42 18.56 18.42 18.54 487,548 -0.03(-0.16%)
Nov 10, 2010 18.42 18.60 18.32 18.56 307,933 +0.12(+0.62%)
Nov 09, 2010 18.60 18.64 18.41 18.45 515,386 -0.09(-0.51%)
Nov 08, 2010 18.44 18.55 18.40 18.54 207,018 -0.02(-0.11%)
Nov 05, 2010 18.70 18.70 18.45 18.56 317,183 -0.06(-0.33%)
Nov 04, 2010 18.54 18.68 18.51 18.63 336,939 +0.21(+1.16%)
Nov 03, 2010 18.39 18.42 18.22 18.41 360,451 +0.07(+0.40%)
Nov 02, 2010 18.25 18.36 18.25 18.34 272,510 +0.18(+1.00%)
Nov 01, 2010 18.27 18.34 18.09 18.16 556,740 -0.02(-0.09%)
Oct 29, 2010 18.12 18.21 18.07 18.17 375,559 +0.06(+0.32%)
Oct 28, 2010 18.07 18.23 18.03 18.12 299,796 +0.10(+0.55%)
Oct 27, 2010 18.10 18.10 17.84 18.02 285,782 -0.14(-0.75%)
Oct 25, 2010 18.11 18.24 18.10 18.15 329,594 +0.09(+0.48%)
Oct 22, 2010 18.04 18.12 17.97 18.07 232,364 +0.05(+0.30%)
Oct 21, 2010 18.16 18.19 17.85 18.01 443,655 -0.05(-0.30%)
Oct 20, 2010 17.85 18.16 17.85 18.07 411,257 +0.26(+1.43%)
Oct 19, 2010 17.88 17.97 17.73 17.81 2,219,501 -0.26(-1.41%)
Oct 18, 2010 18.01 18.13 17.98 18.07 348,235 +0.02(+0.14%)
Oct 15, 2010 18.21 18.21 17.94 18.04 433,207 -0.02(-0.14%)
Oct 14, 2010 18.13 18.17 18.00 18.07 792,507 -0.08(-0.45%)
Oct 13, 2010 18.13 18.22 18.10 18.15 540,159 +0.09(+0.50%)
Oct 12, 2010 17.94 18.08 17.82 18.06 1,789,153 +0.04(+0.23%)
Oct 11, 2010 18.02 18.11 17.97 18.02 319,941 +0.00(+0.00%)
Oct 08, 2010 18.02 18.07 17.88 18.02 407,696 -0.02(-0.09%)
Oct 07, 2010 18.29 18.29 17.96 18.03 888,582 -0.13(-0.73%)
Oct 06, 2010 18.26 18.29 18.08 18.16 1,093,916 -0.14(-0.76%)
Oct 05, 2010 18.12 18.51 18.10 18.30 1,020,507 +0.34(+1.88%)
Oct 04, 2010 18.07 18.18 17.94 17.97 603,350 -0.09(-0.50%)
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.