Skip to main content

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 (%)
May 28, 2010 13.57 13.75 13.54 13.57 547,351 -0.13(-0.96%)
May 27, 2010 13.49 13.70 13.43 13.70 268,601 +0.42(+3.18%)
May 26, 2010 13.45 13.51 13.21 13.27 1,067,361 -0.11(-0.83%)
May 25, 2010 13.01 13.39 12.90 13.39 1,766,346 +0.07(+0.52%)
May 24, 2010 13.32 13.48 13.25 13.32 351,627 +0.01(+0.10%)
May 21, 2010 13.08 13.32 12.96 13.30 1,997,837 +0.10(+0.79%)
May 20, 2010 13.24 13.41 13.18 13.20 1,949,654 -0.52(-3.78%)
May 19, 2010 13.70 13.81 13.54 13.72 677,430 -0.06(-0.45%)
May 18, 2010 14.00 14.08 13.73 13.78 520,379 -0.10(-0.75%)
May 17, 2010 13.79 13.90 13.62 13.88 662,336 +0.12(+0.85%)
May 14, 2010 13.77 13.90 13.63 13.77 1,019,500 -0.21(-1.53%)
May 13, 2010 13.93 14.07 13.86 13.98 876,838 +0.05(+0.35%)
May 12, 2010 13.62 13.94 13.62 13.93 1,152,583 +0.33(+2.44%)
May 11, 2010 13.68 13.77 13.59 13.60 562,921 +0.07(+0.51%)
May 10, 2010 13.48 13.54 13.41 13.53 1,771,730 +0.42(+3.22%)
May 07, 2010 13.32 13.50 13.00 13.11 814,514 +1.60(+13.89%)
May 06, 2010 13.81 13.91 11.27 11.51 1,471,324 -2.33(-16.81%)
May 05, 2010 13.88 13.93 13.84 13.84 846,506 -0.10(-0.70%)
May 04, 2010 14.19 14.20 13.86 13.93 807,644 -0.37(-2.57%)
May 03, 2010 14.13 14.32 14.13 14.30 414,361 +0.19(+1.37%)
Apr 30, 2010 14.29 14.34 14.08 14.11 621,473 -0.16(-1.12%)
Apr 29, 2010 14.12 14.28 14.12 14.26 290,598 +0.21(+1.48%)
Apr 28, 2010 14.00 14.11 13.95 14.06 477,741 +0.12(+0.84%)
Apr 27, 2010 14.13 14.17 13.93 13.94 382,462 -0.21(-1.52%)
Apr 26, 2010 14.27 14.27 14.15 14.15 701,034 -0.10(-0.73%)
Apr 23, 2010 14.20 14.26 14.10 14.26 451,176 +0.02(+0.15%)
Apr 22, 2010 14.15 14.26 14.04 14.24 550,478 +0.03(+0.24%)
Apr 21, 2010 14.33 14.35 14.14 14.20 3,868,865 -0.09(-0.61%)
Apr 20, 2010 14.29 14.32 14.18 14.29 276,153 +0.11(+0.76%)
Apr 19, 2010 14.07 14.24 14.07 14.18 751,547 +0.04(+0.29%)
Apr 16, 2010 14.28 14.35 14.06 14.14 490,349 -0.19(-1.30%)
Apr 15, 2010 14.28 14.35 14.24 14.33 656,045 +0.01(+0.05%)
Apr 14, 2010 14.26 14.32 14.20 14.32 286,201 +0.10(+0.68%)
Apr 13, 2010 14.23 14.26 14.14 14.22 250,247 -0.01(-0.05%)
Apr 12, 2010 14.18 14.27 14.16 14.23 198,404 +0.06(+0.39%)
Apr 09, 2010 14.13 14.18 14.08 14.17 296,256 +0.08(+0.59%)
Apr 08, 2010 13.95 14.10 13.90 14.09 583,862 +0.11(+0.79%)
Apr 07, 2010 14.08 14.11 13.93 13.98 1,431,846 -0.12(-0.88%)
Apr 06, 2010 14.13 14.14 14.06 14.11 493,872 -0.05(-0.34%)
Apr 05, 2010 14.09 14.16 14.06 14.15 276,090 +0.11(+0.79%)
Apr 01, 2010 13.93 14.04 14.04 14.04 986,981 +0.19(+1.35%)
Mar 31, 2010 13.86 13.99 13.84 13.86 477,633 -0.03(-0.25%)
Mar 30, 2010 13.90 13.97 13.86 13.89 523,508 +0.03(+0.20%)
Mar 29, 2010 13.85 13.89 13.84 13.86 295,402 +0.06(+0.45%)
Mar 26, 2010 13.85 13.90 13.77 13.80 285,116 +0.01(+0.05%)
Mar 25, 2010 14.07 14.07 13.78 13.79 503,468 -0.13(-0.95%)
Mar 24, 2010 13.99 14.12 13.93 13.93 320,031 -0.16(-1.12%)
Mar 23, 2010 13.88 14.09 13.88 14.08 501,483 +0.19(+1.38%)
Mar 22, 2010 13.73 13.94 13.67 13.89 735,345 +0.08(+0.60%)
Mar 19, 2010 13.85 13.90 13.75 13.81 592,528 -0.02(-0.15%)
Mar 18, 2010 13.75 13.88 13.73 13.83 744,511 +0.04(+0.30%)
Mar 17, 2010 13.67 13.81 13.58 13.79 1,552,880 +0.19(+1.41%)
Mar 16, 2010 13.58 13.64 13.56 13.60 739,695 +0.01(+0.05%)
Mar 15, 2010 13.53 13.60 13.53 13.59 881,011 +0.02(+0.15%)
Mar 12, 2010 13.63 13.66 13.56 13.57 430,338 +0.00(+0.00%)
Mar 11, 2010 13.49 13.60 13.46 13.57 682,575 +0.05(+0.41%)
Mar 10, 2010 13.50 13.62 13.47 13.51 313,888 -0.02(-0.15%)
Mar 09, 2010 13.32 13.58 13.32 13.54 497,321 +0.19(+1.44%)
Mar 08, 2010 13.23 13.40 13.22 13.34 668,614 +0.10(+0.78%)
Mar 05, 2010 13.19 13.25 13.13 13.24 624,556 +0.14(+1.10%)
Mar 04, 2010 13.10 13.14 13.05 13.10 269,510 -0.04(-0.31%)
Mar 03, 2010 13.11 13.18 13.07 13.14 298,393 +0.07(+0.53%)
Mar 02, 2010 13.06 13.12 13.04 13.07 387,403 +0.03(+0.21%)
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.