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 (%)
Nov 28, 2008
10.57
10.77
10.47
10.77
242,847
+0.19(+1.79%)
Nov 26, 2008
9.782
10.63
9.769
10.58
411,530
+0.61(+6.14%)
Nov 25, 2008
9.945
10.03
9.658
9.971
720,356
+0.31(+3.24%)
Nov 24, 2008
9.039
9.880
9.026
9.658
547,869
+0.77(+8.65%)
Nov 21, 2008
8.700
8.961
8.242
8.889
818,404
+0.38(+4.52%)
Nov 20, 2008
8.987
9.287
8.466
8.505
448,465
-0.58(-6.38%)
Nov 19, 2008
9.691
9.862
9.052
9.085
395,156
-0.74(-7.50%)
Nov 18, 2008
9.854
10.13
9.437
9.821
288,176
-0.07(-0.66%)
Nov 17, 2008
10.03
10.25
9.821
9.886
296,888
-0.18(-1.81%)
Nov 14, 2008
10.36
10.54
9.971
10.07
245,392
-0.45(-4.27%)
Nov 13, 2008
9.704
10.52
9.456
10.52
630,276
+0.85(+8.83%)
Nov 12, 2008
10.04
10.15
9.622
9.665
348,697
-0.49(-4.81%)
Nov 11, 2008
10.44
10.51
10.09
10.15
468,241
-0.42(-4.00%)
Nov 10, 2008
10.80
10.95
10.41
10.58
712,660
+0.07(+0.68%)
Nov 07, 2008
10.43
10.54
10.29
10.51
301,149
+0.22(+2.09%)
Nov 06, 2008
10.64
10.88
10.21
10.29
319,796
-0.53(-4.94%)
Nov 05, 2008
11.37
11.50
10.75
10.82
422,532
-0.71(-6.16%)
Nov 04, 2008
11.21
11.70
11.18
11.54
732,709
+0.51(+4.61%)
Nov 03, 2008
10.62
11.12
10.49
11.03
618,120
+0.48(+4.51%)
Oct 31, 2008
10.42
10.88
10.28
10.55
554,117
+0.27(+2.66%)
Oct 30, 2008
10.28
10.75
10.01
10.28
416,378
+0.33(+3.27%)
Oct 29, 2008
10.19
10.49
9.775
9.951
403,683
-0.21(-2.05%)
Oct 28, 2008
9.489
10.18
9.348
10.16
341,786
+1.00(+10.96%)
Oct 27, 2008
8.980
9.593
8.980
9.156
458,433
-0.01(-0.14%)
Oct 24, 2008
8.596
9.476
8.596
9.169
406,982
-0.47(-4.87%)
Oct 23, 2008
9.984
9.984
9.214
9.639
271,670
-0.19(-1.92%)
Oct 22, 2008
10.15
10.31
9.515
9.828
235,283
-0.72(-6.80%)
Oct 21, 2008
10.66
11.03
10.54
10.54
514,246
-0.35(-3.23%)
Oct 20, 2008
10.76
11.05
10.41
10.90
434,375
+0.50(+4.83%)
Oct 17, 2008
9.775
10.80
9.775
10.39
222,213
-0.02(-0.16%)
Oct 16, 2008
10.04
10.52
9.714
10.41
287,460
+0.37(+3.67%)
Oct 15, 2008
10.66
10.99
10.04
10.04
408,437
-1.14(-10.20%)
Oct 14, 2008
11.83
12.18
11.01
11.18
404,842
+0.01(+0.06%)
Oct 13, 2008
9.990
11.18
9.815
11.18
478,114
+1.38(+14.10%)
Oct 10, 2008
9.235
10.23
8.537
9.795
819,090
-0.09(-0.96%)
Oct 09, 2008
10.63
11.11
9.860
9.889
563,718
-0.88(-8.20%)
Oct 08, 2008
10.90
11.48
10.77
10.77
469,383
-0.52(-4.62%)
Oct 07, 2008
11.92
12.17
11.29
11.29
273,025
-0.66(-5.56%)
Oct 06, 2008
12.20
12.46
11.51
11.96
512,897
-0.59(-4.68%)
Oct 03, 2008
12.99
13.16
12.55
12.55
1,383,788
-0.22(-1.69%)
Oct 02, 2008
13.05
13.29
12.68
12.76
381,423
-0.45(-3.40%)
Oct 01, 2008
13.01
13.39
12.94
13.21
1,107,342
-0.07(-0.49%)
Sep 30, 2008
12.79
13.30
12.79
13.28
356,561
+0.37(+2.83%)
Sep 29, 2008
13.79
16.29
12.78
12.91
779,217
-0.93(-6.73%)
Sep 26, 2008
13.63
14.51
13.61
13.84
0
-0.05(-0.37%)
Sep 25, 2008
13.29
14.06
13.29
13.89
349,691
+0.34(+2.50%)
Sep 24, 2008
13.52
13.85
13.48
13.56
242,161
+0.06(+0.47%)
Sep 23, 2008
13.71
13.93
13.46
13.49
759,701
-0.19(-1.37%)
Sep 22, 2008
14.99
14.99
13.61
13.68
320,648
-0.61(-4.25%)
Sep 19, 2008
15.34
15.34
13.97
14.29
0
+0.55(+4.04%)
Sep 18, 2008
13.29
13.90
12.93
13.73
870,038
+0.56(+4.26%)
Sep 17, 2008
13.58
14.14
13.17
13.17
626,168
-0.85(-6.07%)
Sep 16, 2008
13.68
14.08
13.66
14.02
767,984
-0.08(-0.59%)
Sep 15, 2008
14.36
14.68
14.10
14.10
622,267
-0.76(-5.12%)
Sep 12, 2008
14.65
14.87
14.55
14.87
472,237
+0.10(+0.66%)
Sep 11, 2008
14.64
15.19
14.54
14.77
310,995
-0.06(-0.39%)
Sep 10, 2008
15.23
15.24
14.83
14.83
650,557
-0.34(-2.25%)
Sep 09, 2008
15.29
15.54
15.14
15.17
1,266,454
-0.28(-1.80%)
Sep 08, 2008
15.02
15.45
15.01
15.45
356,168
+0.39(+2.61%)
Sep 05, 2008
14.98
15.09
14.84
15.05
0
-0.07(-0.47%)
Sep 04, 2008
15.57
15.66
15.12
15.12
522,294
-0.58(-3.70%)
Sep 03, 2008
15.70
15.78
15.59
15.70
533,337
+0.05(+0.29%)
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
.