Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.38 +0.05 (+0.21%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.74 10.82 10.52 10.62 1,096,096 +0.21(+2.05%)
Mar 30, 2009 10.66 10.70 10.34 10.40 1,029,739 -0.66(-5.96%)
Mar 26, 2009 10.74 11.06 10.63 11.06 1,049,638 +0.33(+3.04%)
Mar 25, 2009 10.86 10.92 10.44 10.74 1,072,027 +0.02(+0.14%)
Mar 24, 2009 10.91 10.99 10.70 10.72 660,563 -0.21(-1.93%)
Mar 23, 2009 10.68 10.97 10.65 10.93 2,002,557 +0.63(+6.09%)
Mar 20, 2009 10.54 10.61 10.26 10.31 1,538,750 -0.19(-1.83%)
Mar 19, 2009 10.72 10.72 10.41 10.50 2,020,224 -0.07(-0.63%)
Mar 18, 2009 10.17 10.72 10.17 10.56 2,682,337 +0.32(+3.16%)
Mar 17, 2009 10.02 10.27 9.896 10.24 1,401,724 +0.27(+2.72%)
Mar 16, 2009 10.29 10.36 9.956 9.969 1,309,132 -0.20(-1.95%)
Mar 13, 2009 10.12 10.19 9.837 10.17 0 +0.19(+1.92%)
Mar 12, 2009 9.460 9.989 9.460 9.976 865,607 +0.45(+4.69%)
Mar 11, 2009 9.645 9.691 9.460 9.529 854,313 +0.10(+1.08%)
Mar 10, 2009 9.050 9.447 8.984 9.427 913,741 +0.54(+6.02%)
Mar 09, 2009 8.984 9.189 8.852 8.891 1,212,961 -0.30(-3.31%)
Mar 06, 2009 9.328 9.481 8.858 9.196 0 -0.09(-1.00%)
Mar 05, 2009 9.572 9.572 9.182 9.288 1,186,880 -0.28(-2.97%)
Mar 04, 2009 9.691 9.751 9.334 9.572 733,295 +0.07(+0.70%)
Mar 02, 2009 9.777 9.830 9.407 9.506 2,609,772 -0.48(-4.77%)
Feb 27, 2009 9.863 10.11 9.784 9.982 0 +0.01(+0.07%)
Feb 26, 2009 10.22 10.27 9.929 9.976 393,268 -0.15(-1.44%)
Feb 25, 2009 10.03 10.29 9.850 10.12 224,235 -0.01(-0.07%)
Feb 24, 2009 9.744 10.17 9.638 10.13 824,490 +0.40(+4.08%)
Feb 23, 2009 10.05 10.14 9.652 9.731 710,578 -0.24(-2.39%)
Feb 20, 2009 9.691 10.03 9.680 9.969 598,216 +0.12(+1.21%)
Feb 19, 2009 9.943 10.17 9.850 9.850 801,042 +0.07(+0.74%)
Feb 18, 2009 10.09 10.09 9.685 9.777 764,222 -0.22(-2.25%)
Feb 17, 2009 10.04 10.23 9.916 10.00 478,279 -0.40(-3.81%)
Feb 13, 2009 10.34 10.58 10.34 10.40 357,903 +0.08(+0.77%)
Feb 12, 2009 10.11 10.35 10.02 10.32 605,107 +0.05(+0.51%)
Feb 11, 2009 10.39 10.40 10.17 10.27 486,084 -0.05(-0.45%)
Feb 10, 2009 10.64 10.76 10.21 10.31 678,099 -0.38(-3.52%)
Feb 09, 2009 10.71 10.77 10.62 10.69 261,074 +0.02(+0.19%)
Feb 06, 2009 10.35 10.74 10.35 10.67 433,321 +0.34(+3.26%)
Feb 05, 2009 10.21 10.46 10.17 10.33 436,176 +0.07(+0.71%)
Feb 04, 2009 10.58 10.66 10.23 10.26 998,860 -0.21(-1.96%)
Feb 03, 2009 10.37 10.54 10.27 10.46 546,351 +0.13(+1.21%)
Feb 02, 2009 10.17 10.42 10.05 10.34 348,105 +0.17(+1.69%)
Jan 30, 2009 10.41 10.53 10.15 10.17 0 -0.26(-2.53%)
Jan 29, 2009 10.72 10.72 10.37 10.43 343,734 -0.46(-4.19%)
Jan 28, 2009 10.66 10.91 10.58 10.89 1,346,574 +0.26(+2.43%)
Jan 27, 2009 10.74 10.78 10.50 10.63 746,962 -0.15(-1.35%)
Jan 26, 2009 10.54 10.92 10.54 10.78 904,613 +0.18(+1.68%)
Jan 23, 2009 10.13 10.67 10.08 10.60 313,372 +0.22(+2.10%)
Jan 22, 2009 10.29 10.53 10.17 10.38 358,820 -0.08(-0.76%)
Jan 21, 2009 10.19 10.48 10.07 10.46 466,219 +0.37(+3.67%)
Jan 20, 2009 10.43 10.44 10.05 10.09 1,301,397 -0.36(-3.42%)
Jan 16, 2009 10.56 10.64 10.25 10.44 441,885 +0.04(+0.38%)
Jan 15, 2009 10.37 10.53 9.949 10.41 776,356 -0.05(-0.51%)
Jan 14, 2009 10.70 10.73 10.39 10.46 361,400 -0.44(-4.00%)
Jan 13, 2009 10.78 10.91 10.73 10.89 1,134,603 +0.05(+0.43%)
Jan 12, 2009 11.34 11.34 10.78 10.85 375,250 -0.46(-4.09%)
Jan 09, 2009 11.73 11.73 11.24 11.31 367,725 -0.23(-2.00%)
Jan 08, 2009 11.05 11.56 11.05 11.54 702,014 +0.38(+3.37%)
Jan 07, 2009 11.10 11.32 11.07 11.17 332,045 -0.16(-1.40%)
Jan 06, 2009 11.22 11.37 11.10 11.32 1,001,893 +0.22(+1.96%)
Jan 05, 2009 11.05 11.11 10.87 11.11 681,633 -0.13(-1.18%)
Jan 02, 2009 10.97 11.27 10.80 11.24 0 +0.34(+3.16%)
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.