US Telecommunications Ishares ETF (NY: IYZ )

30.55 USD +0.24 (+0.79%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.25 32.34 31.95 32.34 332,500 +0.27(+0.84%)
Oct 30, 2007 32.31 32.37 32.02 32.07 251,500 -0.51(-1.57%)
Oct 29, 2007 32.52 32.68 32.49 32.58 618,200 +0.13(+0.40%)
Oct 26, 2007 32.26 32.45 32.04 32.45 255,700 +0.30(+0.93%)
Oct 25, 2007 32.31 32.31 31.84 32.15 405,100 -0.16(-0.50%)
Oct 24, 2007 32.62 32.62 31.96 32.31 364,200 -0.41(-1.25%)
Oct 23, 2007 32.67 32.77 32.47 32.72 200,800 +0.18(+0.55%)
Oct 22, 2007 32.46 32.81 32.20 32.54 1,275,300 -0.22(-0.67%)
Oct 19, 2007 33.11 33.20 32.68 32.76 162,900 -0.43(-1.30%)
Oct 18, 2007 33.26 33.35 33.09 33.19 308,700 -0.11(-0.33%)
Oct 17, 2007 33.23 33.33 32.87 33.30 496,600 +0.23(+0.70%)
Oct 16, 2007 33.19 33.31 32.99 33.07 351,100 -0.38(-1.14%)
Oct 15, 2007 33.18 33.95 33.18 33.45 278,700 -0.40(-1.18%)
Oct 12, 2007 33.94 33.94 33.74 33.85 94,300 +0.17(+0.50%)
Oct 11, 2007 33.86 34.08 33.52 33.68 673,300 -0.16(-0.47%)
Oct 10, 2007 33.84 33.84 33.84 33.84 0 +0.00(+0.00%)
Oct 09, 2007 33.84 33.84 33.84 33.84 0 +0.00(+0.00%)
Oct 08, 2007 34.03 34.05 33.79 33.84 121,500 -0.34(-0.99%)
Oct 05, 2007 34.28 34.75 34.00 34.18 154,500 +0.02(+0.06%)
Oct 04, 2007 34.01 34.16 33.89 34.16 492,000 +0.22(+0.65%)
Oct 03, 2007 34.06 34.12 33.87 33.94 265,000 -0.31(-0.91%)
Oct 02, 2007 34.10 34.25 34.06 34.25 432,600 +0.03(+0.09%)
Oct 01, 2007 33.95 34.32 33.95 34.22 1,623,400 +0.37(+1.09%)
Sep 28, 2007 34.10 34.26 33.75 33.85 172,600 -0.18(-0.53%)
Sep 27, 2007 34.04 34.21 33.94 34.03 485,100 -0.06(-0.18%)
Sep 26, 2007 33.88 34.09 33.84 34.09 101,700 +0.30(+0.89%)
Sep 25, 2007 33.32 33.79 33.32 33.79 270,900 +0.21(+0.63%)
Sep 24, 2007 33.73 34.06 33.58 33.58 381,900 -0.27(-0.80%)
Sep 21, 2007 33.82 34.00 33.81 33.85 177,700 +0.18(+0.53%)
Sep 20, 2007 33.82 33.83 33.52 33.67 328,600 +0.04(+0.12%)
Sep 19, 2007 33.53 33.85 33.50 33.63 575,300 +0.35(+1.05%)
Sep 18, 2007 32.65 33.28 32.64 33.28 342,400 +0.76(+2.34%)
Sep 17, 2007 32.54 32.69 32.41 32.52 485,200 -0.11(-0.34%)
Sep 14, 2007 32.70 33.00 32.48 32.63 257,000 -0.04(-0.12%)
Sep 13, 2007 32.53 32.79 32.53 32.67 497,800 +0.23(+0.71%)
Sep 12, 2007 32.46 32.67 32.31 32.44 257,100 -0.14(-0.43%)
Sep 11, 2007 32.50 32.71 32.50 32.58 160,000 +0.16(+0.49%)
Sep 10, 2007 32.95 32.95 32.23 32.42 472,200 -0.20(-0.61%)
Sep 07, 2007 32.87 32.96 32.42 32.62 202,100 -0.56(-1.69%)
Sep 06, 2007 33.39 33.45 33.06 33.18 441,700 -0.16(-0.48%)
Sep 05, 2007 33.46 33.50 33.00 33.34 201,000 -0.30(-0.89%)
Sep 04, 2007 33.25 33.77 33.25 33.64 580,800 +0.45(+1.36%)
Aug 31, 2007 33.40 33.40 32.89 33.19 1,678,400 +0.25(+0.76%)
Aug 30, 2007 32.82 33.10 32.76 32.94 191,900 -0.14(-0.42%)
Aug 29, 2007 32.62 33.14 32.52 33.08 175,100 +0.74(+2.29%)
Aug 28, 2007 33.05 33.10 32.33 32.34 201,500 -0.84(-2.53%)
Aug 27, 2007 33.16 33.38 33.09 33.18 139,400 +0.01(+0.03%)
Aug 24, 2007 32.73 33.21 32.70 33.17 287,500 +0.40(+1.22%)
Aug 23, 2007 32.80 32.96 32.63 32.77 663,400 +0.08(+0.24%)
Aug 22, 2007 32.53 32.73 32.39 32.69 266,600 +0.47(+1.46%)
Aug 21, 2007 31.79 32.38 31.73 32.22 554,100 +0.34(+1.07%)
Aug 20, 2007 32.04 32.12 31.68 31.88 134,200 -0.20(-0.62%)
Aug 17, 2007 31.76 32.08 31.19 32.08 411,000 +0.79(+2.52%)
Aug 16, 2007 30.88 31.29 30.13 31.29 916,500 -0.06(-0.19%)
Aug 15, 2007 31.44 31.94 31.16 31.35 682,175 -0.34(-1.07%)
Aug 14, 2007 32.58 32.65 31.69 31.69 346,700 -0.91(-2.79%)
Aug 13, 2007 32.32 32.77 32.23 32.60 511,200 +0.49(+1.53%)
Aug 10, 2007 31.62 32.25 31.16 32.11 771,600 +0.08(+0.25%)
Aug 09, 2007 32.22 33.50 31.51 32.03 877,500 -0.78(-2.38%)
Aug 08, 2007 33.06 33.45 32.31 32.81 376,200 -0.23(-0.70%)
Aug 07, 2007 32.73 33.18 32.67 33.04 918,100 +0.13(+0.40%)
Aug 06, 2007 33.03 33.20 32.37 32.91 453,000 -0.03(-0.09%)
Aug 03, 2007 33.26 33.84 32.88 32.94 672,000 -0.90(-2.66%)
Aug 02, 2007 33.61 33.87 33.49 33.84 723,600 +0.35(+1.05%)
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.