Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.56 13.74 13.54 13.56 547,399 -0.13(-0.96%)
May 27, 2010 13.49 13.70 13.43 13.70 268,624 +0.42(+3.18%)
May 26, 2010 13.45 13.51 13.20 13.27 1,067,453 -0.11(-0.83%)
May 25, 2010 13.01 13.39 12.90 13.38 1,766,499 +0.07(+0.52%)
May 24, 2010 13.32 13.48 13.25 13.32 351,657 +0.01(+0.10%)
May 21, 2010 13.08 13.32 12.96 13.30 1,998,009 +0.10(+0.79%)
May 20, 2010 13.24 13.40 13.18 13.20 1,949,822 -0.52(-3.78%)
May 19, 2010 13.70 13.81 13.54 13.72 677,489 -0.06(-0.45%)
May 18, 2010 14.00 14.08 13.73 13.78 520,424 -0.10(-0.75%)
May 17, 2010 13.79 13.90 13.62 13.88 662,393 +0.12(+0.85%)
May 14, 2010 13.76 13.90 13.63 13.76 1,019,588 -0.21(-1.53%)
May 13, 2010 13.93 14.07 13.86 13.98 876,914 +0.05(+0.35%)
May 12, 2010 13.62 13.94 13.62 13.93 1,152,683 +0.33(+2.44%)
May 11, 2010 13.67 13.76 13.59 13.60 562,970 +0.07(+0.51%)
May 10, 2010 13.48 13.54 13.41 13.53 1,771,883 +0.42(+3.22%)
May 07, 2010 13.32 13.50 13.00 13.11 814,584 +1.60(+13.89%)
May 06, 2010 13.81 13.91 11.27 11.51 1,471,451 -2.33(-16.81%)
May 05, 2010 13.88 13.93 13.83 13.83 846,579 -0.10(-0.70%)
May 04, 2010 14.19 14.20 13.85 13.93 807,714 -0.37(-2.57%)
May 03, 2010 14.12 14.32 14.12 14.30 414,397 +0.19(+1.37%)
Apr 30, 2010 14.29 14.34 14.08 14.10 621,526 -0.16(-1.12%)
Apr 29, 2010 14.12 14.28 14.12 14.26 290,623 +0.21(+1.48%)
Apr 28, 2010 14.00 14.10 13.95 14.06 477,782 +0.12(+0.84%)
Apr 27, 2010 14.12 14.17 13.93 13.94 382,495 -0.21(-1.52%)
Apr 26, 2010 14.27 14.27 14.15 14.15 701,094 -0.10(-0.73%)
Apr 23, 2010 14.20 14.26 14.10 14.26 451,215 +0.02(+0.15%)
Apr 22, 2010 14.15 14.26 14.04 14.24 550,526 +0.03(+0.24%)
Apr 21, 2010 14.33 14.35 14.14 14.20 3,869,199 -0.09(-0.61%)
Apr 20, 2010 14.28 14.32 14.18 14.29 276,177 +0.11(+0.76%)
Apr 19, 2010 14.07 14.24 14.07 14.18 751,612 +0.04(+0.29%)
Apr 16, 2010 14.28 14.35 14.06 14.14 490,391 -0.19(-1.30%)
Apr 15, 2010 14.28 14.35 14.24 14.33 656,102 +0.01(+0.05%)
Apr 14, 2010 14.26 14.32 14.20 14.32 286,226 +0.10(+0.68%)
Apr 13, 2010 14.23 14.26 14.14 14.22 250,269 -0.01(-0.05%)
Apr 12, 2010 14.18 14.27 14.16 14.23 198,421 +0.06(+0.39%)
Apr 09, 2010 14.12 14.18 14.08 14.17 296,281 +0.08(+0.59%)
Apr 08, 2010 13.94 14.10 13.90 14.09 583,912 +0.11(+0.79%)
Apr 07, 2010 14.08 14.10 13.92 13.98 1,431,970 -0.12(-0.88%)
Apr 06, 2010 14.12 14.14 14.06 14.10 493,914 -0.05(-0.34%)
Apr 05, 2010 14.09 14.16 14.06 14.15 276,114 +0.11(+0.79%)
Apr 01, 2010 13.93 14.04 14.04 14.04 987,066 +0.19(+1.35%)
Mar 31, 2010 13.86 13.99 13.84 13.85 477,674 -0.03(-0.25%)
Mar 30, 2010 13.90 13.97 13.86 13.89 523,554 +0.03(+0.20%)
Mar 29, 2010 13.85 13.89 13.83 13.86 295,427 +0.06(+0.45%)
Mar 26, 2010 13.85 13.90 13.76 13.80 285,141 +0.01(+0.05%)
Mar 25, 2010 14.07 14.07 13.78 13.79 503,512 -0.13(-0.95%)
Mar 24, 2010 13.99 14.12 13.93 13.93 320,059 -0.16(-1.12%)
Mar 23, 2010 13.88 14.09 13.88 14.08 501,527 +0.19(+1.38%)
Mar 22, 2010 13.73 13.94 13.67 13.89 735,408 +0.08(+0.60%)
Mar 19, 2010 13.85 13.90 13.75 13.81 592,580 -0.02(-0.15%)
Mar 18, 2010 13.75 13.88 13.73 13.83 744,576 +0.04(+0.30%)
Mar 17, 2010 13.66 13.81 13.58 13.79 1,553,014 +0.19(+1.41%)
Mar 16, 2010 13.58 13.64 13.55 13.60 739,759 +0.01(+0.05%)
Mar 15, 2010 13.53 13.60 13.53 13.59 881,087 +0.02(+0.15%)
Mar 12, 2010 13.63 13.66 13.55 13.57 430,375 +0.00(+0.00%)
Mar 11, 2010 13.49 13.60 13.46 13.57 682,634 +0.05(+0.41%)
Mar 10, 2010 13.50 13.62 13.47 13.51 313,915 -0.02(-0.15%)
Mar 09, 2010 13.31 13.58 13.31 13.53 497,364 +0.19(+1.44%)
Mar 08, 2010 13.23 13.40 13.22 13.34 668,672 +0.10(+0.78%)
Mar 05, 2010 13.19 13.25 13.13 13.24 624,610 +0.14(+1.10%)
Mar 04, 2010 13.09 13.13 13.05 13.09 269,533 -0.04(-0.31%)
Mar 03, 2010 13.11 13.18 13.07 13.14 298,418 +0.07(+0.53%)
Mar 02, 2010 13.06 13.12 13.04 13.07 387,436 +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.