Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.43 16.44 16.26 16.29 691,474 -0.17(-1.02%)
Feb 28, 2012 16.50 16.56 16.38 16.46 286,224 -0.06(-0.35%)
Feb 27, 2012 16.41 16.54 16.32 16.52 124,017 +0.01(+0.09%)
Feb 24, 2012 16.55 16.60 16.43 16.50 223,536 -0.04(-0.27%)
Feb 23, 2012 16.27 16.55 16.27 16.54 189,439 +0.27(+1.66%)
Feb 22, 2012 16.43 16.43 16.27 16.27 711,316 -0.16(-0.98%)
Feb 21, 2012 16.53 16.54 16.41 16.43 824,470 -0.01(-0.05%)
Feb 17, 2012 16.38 16.46 16.34 16.44 930,011 +0.12(+0.72%)
Feb 16, 2012 16.16 16.35 16.13 16.32 293,306 +0.20(+1.23%)
Feb 15, 2012 16.16 16.18 16.10 16.13 281,309 -0.02(-0.14%)
Feb 14, 2012 16.19 16.19 16.03 16.15 293,012 -0.04(-0.23%)
Feb 13, 2012 16.15 16.24 16.09 16.19 703,660 +0.10(+0.59%)
Feb 10, 2012 16.04 16.12 16.02 16.09 993,674 -0.07(-0.41%)
Feb 09, 2012 16.18 16.21 16.02 16.16 783,306 -0.01(-0.05%)
Feb 08, 2012 16.11 16.21 16.08 16.16 1,101,543 +0.07(+0.41%)
Feb 07, 2012 16.11 16.14 16.02 16.10 1,508,112 +0.01(+0.05%)
Feb 06, 2012 16.09 16.11 16.00 16.09 556,519 +0.01(+0.05%)
Feb 03, 2012 16.06 16.11 15.97 16.08 1,017,104 +0.26(+1.62%)
Feb 02, 2012 15.86 15.88 15.76 15.83 1,763,193 +0.09(+0.56%)
Feb 01, 2012 15.64 15.78 15.63 15.74 1,368,971 +0.20(+1.27%)
Jan 31, 2012 15.63 15.64 15.44 15.54 1,486,337 +0.02(+0.14%)
Jan 30, 2012 15.48 15.53 15.39 15.52 975,573 -0.05(-0.33%)
Jan 27, 2012 15.56 15.61 15.50 15.57 390,988 -0.01(-0.05%)
Jan 26, 2012 15.72 15.77 15.55 15.58 438,974 -0.16(-1.02%)
Jan 25, 2012 15.55 15.75 15.51 15.74 1,099,957 +0.18(+1.13%)
Jan 24, 2012 15.64 15.64 15.51 15.56 674,617 -0.15(-0.93%)
Jan 23, 2012 15.79 15.84 15.69 15.71 681,609 -0.09(-0.56%)
Jan 20, 2012 15.82 15.89 15.79 15.80 627,333 -0.04(-0.23%)
Jan 19, 2012 15.82 15.88 15.79 15.83 500,057 +0.05(+0.32%)
Jan 18, 2012 15.64 15.81 15.60 15.78 428,718 +0.20(+1.27%)
Jan 17, 2012 15.72 15.78 15.58 15.59 461,379 -0.03(-0.19%)
Jan 13, 2012 15.59 15.65 15.53 15.62 1,335,816 -0.09(-0.56%)
Jan 12, 2012 15.68 15.74 15.59 15.70 1,434,151 +0.15(+0.94%)
Jan 11, 2012 15.43 15.60 15.43 15.56 595,644 +0.09(+0.57%)
Jan 10, 2012 15.43 15.52 15.43 15.47 610,301 +0.16(+1.05%)
Jan 09, 2012 15.31 15.34 15.21 15.31 370,294 +0.03(+0.19%)
Jan 06, 2012 15.29 15.41 15.22 15.28 334,926 -0.03(-0.19%)
Jan 05, 2012 15.31 15.36 15.16 15.31 350,183 -0.10(-0.62%)
Jan 04, 2012 15.54 15.58 15.40 15.40 779,572 +0.04(+0.24%)
Dec 30, 2011 15.29 15.44 15.28 15.37 351,616 +0.06(+0.38%)
Dec 29, 2011 15.13 15.32 15.13 15.31 278,637 +0.20(+1.36%)
Dec 28, 2011 15.35 15.35 15.09 15.10 316,350 -0.24(-1.57%)
Dec 27, 2011 15.31 15.36 15.28 15.34 97,383 +0.03(+0.19%)
Dec 23, 2011 15.32 15.37 15.25 15.31 176,394 +0.14(+0.92%)
Dec 21, 2011 15.13 15.21 15.03 15.18 230,871 +0.02(+0.14%)
Dec 20, 2011 14.95 15.17 14.94 15.15 270,523 +0.45(+3.05%)
Dec 19, 2011 15.02 15.02 14.66 14.71 235,560 -0.25(-1.65%)
Dec 16, 2011 14.94 14.95 14.80 14.95 407,868 +0.09(+0.58%)
Dec 15, 2011 14.86 14.95 14.81 14.86 390,286 +0.08(+0.54%)
Dec 14, 2011 14.85 14.97 14.77 14.78 383,527 -0.16(-1.07%)
Dec 13, 2011 15.04 15.15 14.90 14.94 149,569 -0.03(-0.19%)
Dec 12, 2011 14.95 14.99 14.87 14.97 413,746 -0.09(-0.62%)
Dec 09, 2011 14.89 15.09 14.89 15.07 221,929 +0.20(+1.36%)
Dec 08, 2011 15.20 15.20 14.85 14.86 316,434 -0.38(-2.47%)
Dec 07, 2011 15.29 15.32 15.10 15.24 1,437,301 -0.12(-0.80%)
Dec 06, 2011 15.34 15.43 15.31 15.36 198,682 +0.04(+0.24%)
Dec 05, 2011 15.37 15.42 15.27 15.33 328,128 +0.14(+0.91%)
Dec 02, 2011 15.28 15.31 15.17 15.19 225,314 +0.03(+0.19%)
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.