Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.54 15.67 15.42 15.59 1,622,748 +0.08(+0.52%)
May 30, 2012 15.53 15.59 15.49 15.51 81,267 -0.16(-1.03%)
May 29, 2012 15.55 15.68 15.55 15.67 127,625 +0.16(+1.04%)
May 25, 2012 15.41 15.54 15.41 15.51 128,543 +0.10(+0.62%)
May 24, 2012 15.45 15.46 15.34 15.42 213,500 +0.01(+0.05%)
May 23, 2012 15.30 15.41 15.19 15.41 92,200 +0.00(+0.00%)
May 22, 2012 15.48 15.61 15.37 15.41 84,451 -0.06(-0.38%)
May 21, 2012 15.41 15.47 15.36 15.47 88,501 +0.11(+0.72%)
May 18, 2012 15.43 15.46 15.31 15.36 74,903 -0.01(-0.05%)
May 17, 2012 15.51 15.51 15.32 15.37 597,137 -0.11(-0.71%)
May 16, 2012 15.65 15.69 15.48 15.48 911,361 -0.10(-0.66%)
May 15, 2012 15.62 15.68 15.52 15.58 161,247 -0.06(-0.38%)
May 14, 2012 15.73 15.74 15.59 15.64 116,074 -0.22(-1.39%)
May 11, 2012 15.78 16.03 15.78 15.86 1,046,738 +0.03(+0.19%)
May 10, 2012 15.95 15.95 15.78 15.83 142,264 +0.01(+0.05%)
May 09, 2012 15.73 15.93 15.66 15.82 278,980 -0.04(-0.23%)
May 08, 2012 15.91 15.94 15.75 15.86 326,394 -0.11(-0.69%)
May 07, 2012 15.87 16.00 15.84 15.97 213,190 +0.04(+0.28%)
May 04, 2012 16.01 16.09 15.90 15.92 317,558 -0.18(-1.10%)
May 03, 2012 16.11 16.21 16.08 16.10 320,093 -0.01(-0.09%)
May 02, 2012 16.06 16.16 16.03 16.12 304,284 -0.02(-0.14%)
May 01, 2012 16.12 16.30 16.12 16.14 259,379 +0.03(+0.18%)
Apr 30, 2012 16.01 16.12 15.97 16.11 1,787,349 +0.10(+0.60%)
Apr 27, 2012 16.06 16.06 15.96 16.01 301,697 -0.01(-0.05%)
Apr 26, 2012 15.96 16.06 15.87 16.02 226,990 -0.05(-0.32%)
Apr 25, 2012 16.09 16.17 16.02 16.07 164,214 +0.10(+0.64%)
Apr 24, 2012 15.79 16.01 15.79 15.97 300,885 +0.23(+1.45%)
Apr 23, 2012 15.74 15.79 15.67 15.74 616,012 -0.14(-0.88%)
Apr 20, 2012 15.85 15.95 15.85 15.88 498,156 +0.07(+0.47%)
Apr 19, 2012 15.92 16.02 15.75 15.81 1,044,349 -0.10(-0.60%)
Apr 18, 2012 16.04 16.04 15.89 15.90 108,814 -0.18(-1.10%)
Apr 17, 2012 16.01 16.12 15.98 16.08 385,884 +0.18(+1.11%)
Apr 16, 2012 16.01 16.04 15.87 15.90 323,667 -0.03(-0.18%)
Apr 13, 2012 16.06 16.09 15.93 15.93 324,348 -0.20(-1.23%)
Apr 12, 2012 16.02 16.19 16.02 16.13 165,139 +0.14(+0.87%)
Apr 11, 2012 15.85 16.01 15.85 15.99 170,088 +0.25(+1.59%)
Apr 10, 2012 15.98 16.06 15.72 15.74 206,758 -0.32(-1.97%)
Apr 09, 2012 16.12 16.13 15.98 16.06 209,822 -0.17(-1.04%)
Apr 05, 2012 16.29 16.29 16.18 16.23 674,183 -0.02(-0.14%)
Apr 04, 2012 16.24 16.32 16.23 16.25 1,486,879 -0.12(-0.76%)
Apr 03, 2012 16.36 16.42 16.29 16.37 1,357,891 -0.02(-0.13%)
Apr 02, 2012 16.32 16.45 16.29 16.40 1,358,521 +0.07(+0.45%)
Mar 30, 2012 16.43 16.44 16.28 16.32 1,594,516 -0.03(-0.18%)
Mar 29, 2012 16.27 16.35 16.09 16.35 262,804 +0.04(+0.23%)
Mar 28, 2012 16.36 16.45 16.25 16.31 362,349 -0.13(-0.81%)
Mar 27, 2012 16.62 16.65 16.45 16.45 207,578 -0.20(-1.19%)
Mar 26, 2012 16.66 16.66 16.54 16.65 447,584 +0.15(+0.92%)
Mar 23, 2012 16.56 16.56 16.44 16.49 195,078 -0.04(-0.22%)
Mar 22, 2012 16.60 16.67 16.53 16.53 296,954 -0.15(-0.92%)
Mar 21, 2012 16.62 16.71 16.61 16.68 345,655 +0.06(+0.37%)
Mar 20, 2012 16.54 16.64 16.52 16.62 312,041 -0.03(-0.19%)
Mar 19, 2012 16.54 16.71 16.52 16.65 180,384 +0.09(+0.53%)
Mar 16, 2012 16.55 16.59 16.45 16.57 448,956 +0.05(+0.31%)
Mar 15, 2012 16.41 16.52 16.38 16.52 457,193 +0.15(+0.89%)
Mar 14, 2012 16.50 16.54 16.35 16.37 263,581 -0.17(-1.02%)
Mar 13, 2012 16.48 16.54 16.39 16.54 676,031 +0.14(+0.85%)
Mar 12, 2012 16.46 16.46 16.37 16.40 205,948 -0.05(-0.31%)
Mar 09, 2012 16.27 16.46 16.27 16.45 239,801 +0.19(+1.17%)
Mar 08, 2012 16.21 16.32 16.15 16.26 346,254 +0.12(+0.72%)
Mar 07, 2012 16.02 16.17 16.02 16.14 419,396 +0.14(+0.87%)
Mar 06, 2012 16.05 16.15 15.95 16.00 381,194 -0.25(-1.53%)
Mar 05, 2012 16.24 16.29 16.14 16.25 150,158 -0.04(-0.22%)
Mar 02, 2012 16.29 16.39 16.27 16.29 352,866 -0.01(-0.09%)
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.