US Telecommunications Ishares ETF (NY: IYZ )

23.02 +0.09 (+0.39%)
Streaming Delayed Price Updated: 1:37 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 19.24 19.25 19.04 19.07 590,527 -0.20(-1.02%)
Feb 28, 2012 19.32 19.39 19.18 19.27 244,439 -0.07(-0.35%)
Feb 27, 2012 19.22 19.36 19.11 19.34 105,912 +0.02(+0.09%)
Feb 24, 2012 19.38 19.44 19.24 19.32 190,902 -0.05(-0.27%)
Feb 23, 2012 19.06 19.38 19.05 19.37 161,784 +0.32(+1.66%)
Feb 22, 2012 19.24 19.24 19.06 19.06 607,473 -0.19(-0.98%)
Feb 21, 2012 19.36 19.37 19.21 19.24 704,108 -0.01(-0.04%)
Feb 17, 2012 19.18 19.28 19.13 19.25 794,241 +0.14(+0.72%)
Feb 16, 2012 18.93 19.14 18.88 19.12 250,487 +0.23(+1.22%)
Feb 15, 2012 18.93 18.94 18.85 18.88 240,241 -0.03(-0.14%)
Feb 14, 2012 18.95 18.96 18.77 18.91 250,236 -0.04(-0.23%)
Feb 13, 2012 18.91 19.01 18.84 18.95 600,934 +0.11(+0.59%)
Feb 10, 2012 18.78 18.88 18.76 18.84 848,610 -0.08(-0.41%)
Feb 09, 2012 18.94 18.98 18.76 18.92 668,953 -0.01(-0.05%)
Feb 08, 2012 18.86 18.99 18.83 18.93 940,731 +0.08(+0.41%)
Feb 07, 2012 18.87 18.90 18.75 18.85 1,287,947 +0.01(+0.05%)
Feb 06, 2012 18.84 18.86 18.73 18.84 475,274 +0.01(+0.05%)
Feb 03, 2012 18.81 18.87 18.70 18.83 868,620 +0.30(+1.62%)
Feb 02, 2012 18.57 18.59 18.45 18.53 1,505,789 +0.10(+0.56%)
Feb 01, 2012 18.32 18.47 18.30 18.43 1,169,118 +0.23(+1.27%)
Jan 31, 2012 18.30 18.31 18.08 18.20 1,269,351 +0.03(+0.14%)
Jan 30, 2012 18.12 18.18 18.02 18.17 833,152 -0.06(-0.33%)
Jan 27, 2012 18.22 18.28 18.15 18.23 333,908 -0.01(-0.05%)
Jan 26, 2012 18.40 18.46 18.21 18.24 374,890 -0.19(-1.02%)
Jan 25, 2012 18.21 18.45 18.16 18.43 939,377 +0.21(+1.13%)
Jan 24, 2012 18.32 18.32 18.17 18.22 576,132 -0.17(-0.93%)
Jan 23, 2012 18.49 18.55 18.37 18.40 582,103 -0.10(-0.56%)
Jan 20, 2012 18.52 18.60 18.49 18.50 535,751 -0.04(-0.23%)
Jan 19, 2012 18.52 18.59 18.49 18.54 427,055 +0.06(+0.32%)
Jan 18, 2012 18.32 18.51 18.27 18.48 366,130 +0.23(+1.27%)
Jan 17, 2012 18.40 18.48 18.24 18.25 394,023 -0.03(-0.19%)
Jan 13, 2012 18.26 18.33 18.19 18.28 1,140,804 -0.10(-0.56%)
Jan 12, 2012 18.36 18.43 18.26 18.39 1,224,783 +0.17(+0.94%)
Jan 11, 2012 18.07 18.26 18.07 18.22 508,687 +0.10(+0.57%)
Jan 10, 2012 18.07 18.17 18.07 18.11 521,205 +0.19(+1.05%)
Jan 09, 2012 17.92 17.96 17.81 17.92 316,236 +0.03(+0.19%)
Jan 06, 2012 17.90 18.04 17.82 17.89 286,031 -0.03(-0.19%)
Jan 05, 2012 17.93 17.98 17.75 17.92 299,061 -0.11(-0.62%)
Jan 04, 2012 18.20 18.24 18.04 18.04 665,764 +0.04(+0.24%)
Dec 30, 2011 17.90 18.08 17.89 17.99 300,285 +0.07(+0.38%)
Dec 29, 2011 17.72 17.93 17.72 17.92 237,959 +0.24(+1.36%)
Dec 28, 2011 17.98 17.98 17.67 17.68 270,167 -0.28(-1.57%)
Dec 27, 2011 17.92 17.98 17.89 17.97 83,166 +0.03(+0.19%)
Dec 23, 2011 17.94 17.99 17.86 17.93 150,642 +0.16(+0.92%)
Dec 21, 2011 17.71 17.81 17.60 17.77 197,165 +0.03(+0.14%)
Dec 20, 2011 17.51 17.76 17.49 17.74 231,029 +0.53(+3.05%)
Dec 19, 2011 17.59 17.59 17.17 17.22 201,170 -0.29(-1.65%)
Dec 16, 2011 17.49 17.51 17.33 17.51 348,322 +0.10(+0.58%)
Dec 15, 2011 17.41 17.51 17.35 17.41 333,308 +0.09(+0.54%)
Dec 14, 2011 17.39 17.53 17.30 17.31 327,535 -0.19(-1.07%)
Dec 13, 2011 17.61 17.74 17.45 17.50 127,733 -0.03(-0.19%)
Dec 12, 2011 17.51 17.55 17.41 17.53 353,342 -0.11(-0.63%)
Dec 09, 2011 17.44 17.67 17.43 17.64 189,530 +0.24(+1.36%)
Dec 08, 2011 17.80 17.80 17.39 17.41 270,237 -0.44(-2.47%)
Dec 07, 2011 17.91 17.94 17.69 17.85 1,227,467 -0.14(-0.80%)
Dec 06, 2011 17.96 18.07 17.92 17.99 169,676 +0.04(+0.24%)
Dec 05, 2011 18.00 18.06 17.88 17.95 280,224 +0.16(+0.91%)
Dec 02, 2011 17.90 17.92 17.76 17.79 192,420 +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.