Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Telecommunications Ishares ETF
(NY:
IYZ
)
24.73
+0.16 (+0.65%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
11.82
11.82
11.42
11.47
708,389
+0.07(+0.64%)
Apr 29, 2009
11.36
11.51
11.26
11.40
938,454
+0.19(+1.72%)
Apr 28, 2009
11.13
11.35
11.02
11.21
1,030,200
+0.01(+0.12%)
Apr 27, 2009
11.11
11.36
11.05
11.19
840,274
+0.01(+0.06%)
Apr 24, 2009
11.23
11.28
11.09
11.19
1,133,526
+0.10(+0.90%)
Apr 23, 2009
11.19
11.19
10.87
11.09
756,333
+0.01(+0.12%)
Apr 22, 2009
10.91
11.30
10.91
11.07
1,099,675
+0.03(+0.30%)
Apr 21, 2009
10.74
11.05
10.74
11.04
1,247,729
+0.27(+2.54%)
Apr 20, 2009
11.01
11.25
10.77
10.77
2,574,362
-0.55(-4.83%)
Apr 17, 2009
11.32
11.42
11.23
11.31
495,345
-0.01(-0.06%)
Apr 16, 2009
11.38
11.40
11.15
11.32
497,980
+0.08(+0.71%)
Apr 15, 2009
11.05
11.24
11.05
11.24
467,749
+0.14(+1.26%)
Apr 14, 2009
11.30
11.31
11.05
11.10
613,225
-0.31(-2.74%)
Apr 13, 2009
11.44
11.46
11.19
11.41
765,749
-0.01(-0.12%)
Apr 09, 2009
11.44
11.48
11.24
11.43
557,034
+0.33(+2.94%)
Apr 08, 2009
11.20
11.26
10.99
11.10
551,873
-0.04(-0.36%)
Apr 07, 2009
11.27
11.29
11.09
11.14
683,363
-0.40(-3.46%)
Apr 06, 2009
11.40
11.54
11.22
11.54
1,453,185
+0.06(+0.52%)
Apr 03, 2009
11.47
11.55
11.35
11.48
2,041,235
+0.07(+0.64%)
Apr 02, 2009
11.25
11.56
11.17
11.40
2,183,931
+0.39(+3.57%)
Apr 01, 2009
10.65
11.05
10.47
11.01
4,676,185
+0.39(+3.70%)
Mar 31, 2009
10.75
10.83
10.52
10.62
1,096,002
+0.21(+2.05%)
Mar 30, 2009
10.66
10.70
10.35
10.41
1,029,650
-0.66(-5.96%)
Mar 26, 2009
10.75
11.07
10.63
11.07
1,049,547
+0.33(+3.04%)
Mar 25, 2009
10.86
10.92
10.45
10.74
1,071,935
+0.02(+0.14%)
Mar 24, 2009
10.92
10.99
10.70
10.72
660,506
-0.21(-1.94%)
Mar 23, 2009
10.68
10.97
10.65
10.94
2,002,383
+0.63(+6.09%)
Mar 20, 2009
10.54
10.61
10.26
10.31
1,538,616
-0.19(-1.83%)
Mar 19, 2009
10.72
10.72
10.41
10.50
2,020,049
-0.07(-0.63%)
Mar 18, 2009
10.17
10.72
10.17
10.56
2,682,105
+0.32(+3.16%)
Mar 17, 2009
10.02
10.27
9.897
10.24
1,401,602
+0.27(+2.72%)
Mar 16, 2009
10.29
10.36
9.957
9.970
1,309,018
-0.20(-1.95%)
Mar 13, 2009
10.12
10.19
9.838
10.17
0
+0.19(+1.92%)
Mar 12, 2009
9.461
9.990
9.461
9.976
865,532
+0.45(+4.69%)
Mar 11, 2009
9.646
9.692
9.461
9.530
854,239
+0.10(+1.08%)
Mar 10, 2009
9.051
9.448
8.985
9.428
913,662
+0.54(+6.02%)
Mar 09, 2009
8.985
9.190
8.853
8.892
1,212,856
-0.30(-3.31%)
Mar 06, 2009
9.329
9.482
8.859
9.196
0
-0.09(-1.00%)
Mar 05, 2009
9.573
9.573
9.183
9.289
1,186,778
-0.28(-2.97%)
Mar 04, 2009
9.692
9.752
9.335
9.573
733,231
+0.07(+0.70%)
Mar 02, 2009
9.778
9.831
9.408
9.507
2,609,546
-0.48(-4.77%)
Feb 27, 2009
9.864
10.12
9.785
9.983
0
+0.01(+0.07%)
Feb 26, 2009
10.22
10.27
9.930
9.976
393,234
-0.15(-1.44%)
Feb 25, 2009
10.03
10.29
9.851
10.12
224,216
-0.01(-0.07%)
Feb 24, 2009
9.745
10.17
9.639
10.13
824,419
+0.40(+4.08%)
Feb 23, 2009
10.06
10.14
9.652
9.732
710,517
-0.24(-2.39%)
Feb 20, 2009
9.692
10.03
9.681
9.970
598,164
+0.12(+1.21%)
Feb 19, 2009
9.943
10.17
9.851
9.851
800,973
+0.07(+0.74%)
Feb 18, 2009
10.10
10.10
9.686
9.778
764,155
-0.22(-2.25%)
Feb 17, 2009
10.04
10.23
9.917
10.00
478,237
-0.40(-3.81%)
Feb 13, 2009
10.34
10.58
10.34
10.40
357,872
+0.08(+0.77%)
Feb 12, 2009
10.11
10.35
10.02
10.32
605,055
+0.05(+0.52%)
Feb 11, 2009
10.39
10.40
10.17
10.27
486,042
-0.05(-0.45%)
Feb 10, 2009
10.64
10.77
10.21
10.31
678,041
-0.38(-3.53%)
Feb 09, 2009
10.71
10.77
10.62
10.69
261,051
+0.02(+0.19%)
Feb 06, 2009
10.35
10.74
10.35
10.67
433,284
+0.34(+3.26%)
Feb 05, 2009
10.21
10.46
10.17
10.33
436,138
+0.07(+0.71%)
Feb 04, 2009
10.58
10.66
10.23
10.26
998,774
-0.21(-1.96%)
Feb 03, 2009
10.37
10.54
10.27
10.47
546,304
+0.13(+1.21%)
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
.