Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.64 +0.30 (+1.23%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 14.22 14.29 14.00 14.22 469,496 +0.03(+0.20%)
Jul 29, 2010 14.28 14.33 14.07 14.19 427,508 -0.01(-0.10%)
Jul 28, 2010 14.19 14.34 14.17 14.21 448,906 +0.02(+0.15%)
Jul 27, 2010 14.29 14.33 14.14 14.19 769,217 -0.10(-0.69%)
Jul 26, 2010 14.15 14.28 14.10 14.28 464,259 +0.19(+1.34%)
Jul 23, 2010 13.83 14.10 13.83 14.10 545,521 +0.22(+1.61%)
Jul 22, 2010 13.70 13.90 13.67 13.87 553,605 +0.33(+2.43%)
Jul 21, 2010 13.76 13.76 13.52 13.54 998,175 -0.10(-0.77%)
Jul 20, 2010 13.32 13.67 13.32 13.65 452,259 +0.17(+1.30%)
Jul 19, 2010 13.40 13.54 13.40 13.47 360,309 +0.08(+0.57%)
Jul 16, 2010 13.40 13.68 13.38 13.40 303,889 -0.27(-1.94%)
Jul 15, 2010 13.75 13.75 13.56 13.66 1,482,277 -0.05(-0.36%)
Jul 14, 2010 13.70 13.73 13.61 13.71 316,185 +0.02(+0.15%)
Jul 13, 2010 13.62 13.72 13.60 13.69 585,066 +0.22(+1.66%)
Jul 12, 2010 13.52 13.54 13.40 13.47 994,791 -0.05(-0.36%)
Jul 09, 2010 13.52 13.57 13.44 13.52 3,308,462 +0.00(+0.00%)
Jul 08, 2010 13.47 13.53 13.37 13.52 768,985 +0.18(+1.36%)
Jul 07, 2010 13.05 13.35 13.02 13.33 739,092 +0.36(+2.80%)
Jul 06, 2010 13.21 13.21 12.91 12.97 577,496 +0.00(+0.00%)
Jul 02, 2010 12.97 13.14 12.90 12.97 1,115,819 -0.10(-0.75%)
Jul 01, 2010 13.04 13.11 12.84 13.07 1,370,883 +0.02(+0.16%)
Jun 30, 2010 13.14 13.26 13.03 13.05 841,655 -0.16(-1.22%)
Jun 29, 2010 13.44 13.44 13.14 13.21 1,236,583 -0.24(-1.77%)
Jun 25, 2010 13.45 13.54 13.37 13.45 684,715 -0.01(-0.10%)
Jun 24, 2010 13.68 13.68 13.44 13.46 703,816 -0.23(-1.68%)
Jun 23, 2010 13.58 13.74 13.55 13.69 661,772 +0.13(+0.97%)
Jun 22, 2010 13.70 13.83 13.56 13.56 536,756 -0.18(-1.31%)
Jun 21, 2010 14.04 14.04 13.68 13.74 467,075 -0.08(-0.60%)
Jun 18, 2010 13.82 13.94 13.81 13.82 560,953 -0.07(-0.50%)
Jun 17, 2010 13.97 13.97 13.70 13.89 692,430 +0.00(+0.00%)
Jun 16, 2010 13.87 13.90 13.76 13.89 1,009,275 +0.01(+0.05%)
Jun 15, 2010 13.80 13.90 13.67 13.88 1,319,812 +0.24(+1.78%)
Jun 14, 2010 13.72 13.83 13.63 13.64 608,212 -0.01(-0.05%)
Jun 11, 2010 13.33 13.65 13.33 13.65 749,323 +0.13(+0.97%)
Jun 10, 2010 13.41 13.52 13.34 13.52 579,246 +0.32(+2.44%)
Jun 09, 2010 13.32 13.40 13.14 13.19 629,466 +0.02(+0.18%)
Jun 08, 2010 13.19 13.19 12.98 13.17 816,136 +0.08(+0.58%)
Jun 07, 2010 13.34 13.45 13.09 13.09 502,060 -0.21(-1.56%)
Jun 04, 2010 13.30 13.58 13.26 13.30 506,428 -0.37(-2.68%)
Jun 03, 2010 13.70 13.72 13.56 13.67 551,927 +0.02(+0.15%)
Jun 02, 2010 13.38 13.65 13.29 13.65 1,424,572 +0.39(+2.98%)
Jun 01, 2010 13.54 13.63 13.25 13.25 945,602 -0.31(-2.30%)
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%)
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.