US Telecommunications Ishares ETF (NY: IYZ )

30.55 USD +0.24 (+0.79%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.99 16.70 15.77 16.19 361,115 +0.42(+2.66%)
Oct 30, 2008 15.77 16.50 15.36 15.77 271,351 +0.50(+3.27%)
Oct 29, 2008 15.64 16.09 15.00 15.27 263,078 -0.32(-2.05%)
Oct 28, 2008 14.56 15.62 14.34 15.59 222,740 +1.54(+10.96%)
Oct 27, 2008 13.78 14.72 13.78 14.05 298,758 -0.02(-0.14%)
Oct 24, 2008 13.19 14.54 13.19 14.07 265,228 -0.72(-4.87%)
Oct 23, 2008 15.32 15.32 14.14 14.79 177,046 -0.29(-1.92%)
Oct 22, 2008 15.58 15.83 14.60 15.08 153,333 -1.10(-6.80%)
Oct 21, 2008 16.36 16.93 16.18 16.18 335,131 -0.54(-3.23%)
Oct 20, 2008 16.51 16.95 15.98 16.72 283,080 +0.77(+4.83%)
Oct 17, 2008 15.00 16.57 15.00 15.95 144,815 -0.03(-0.16%)
Oct 16, 2008 15.40 16.15 14.91 15.98 187,336 +0.57(+3.67%)
Oct 15, 2008 16.36 16.86 15.41 15.41 266,176 -1.75(-10.20%)
Oct 14, 2008 18.15 18.69 16.89 17.16 263,833 +0.01(+0.06%)
Oct 13, 2008 15.33 17.15 15.06 17.15 311,584 +2.12(+14.11%)
Oct 10, 2008 14.17 15.70 13.10 15.03 533,796 -0.15(-0.96%)
Oct 09, 2008 16.31 17.05 15.13 15.18 367,372 -1.36(-8.20%)
Oct 08, 2008 16.73 17.61 16.52 16.53 305,894 -0.80(-4.62%)
Oct 07, 2008 18.29 18.67 17.33 17.33 177,929 -1.02(-5.56%)
Oct 06, 2008 18.72 19.12 17.66 18.35 334,252 -0.90(-4.68%)
Oct 03, 2008 19.93 20.19 19.25 19.25 901,806 -0.33(-1.69%)
Oct 02, 2008 20.03 20.40 19.46 19.58 248,571 -0.69(-3.40%)
Oct 01, 2008 19.97 20.54 19.86 20.27 721,648 -0.10(-0.49%)
Sep 30, 2008 19.62 20.41 19.62 20.37 232,369 +0.56(+2.83%)
Sep 29, 2008 21.16 25.00 19.61 19.81 507,811 -1.43(-6.73%)
Sep 26, 2008 20.91 22.27 20.89 21.24 0 -0.08(-0.38%)
Sep 25, 2008 20.40 21.57 20.40 21.32 227,892 +0.52(+2.50%)
Sep 24, 2008 20.74 21.25 20.68 20.80 157,815 -0.11(-0.53%)
Sep 23, 2008 21.25 21.58 20.86 20.91 490,168 -0.29(-1.37%)
Sep 22, 2008 23.24 23.24 21.10 21.20 206,886 -0.94(-4.25%)
Sep 19, 2008 23.78 23.78 21.65 22.14 0 +0.86(+4.04%)
Sep 18, 2008 20.60 21.55 20.04 21.28 561,358 +0.87(+4.26%)
Sep 17, 2008 21.05 21.92 20.41 20.41 404,011 -1.32(-6.07%)
Sep 16, 2008 21.21 21.82 21.17 21.73 495,512 -0.13(-0.59%)
Sep 15, 2008 22.26 22.75 21.85 21.86 401,494 -1.18(-5.12%)
Sep 12, 2008 22.71 23.05 22.55 23.04 304,693 +0.15(+0.66%)
Sep 11, 2008 22.69 23.55 22.53 22.89 200,658 -0.09(-0.39%)
Sep 10, 2008 23.60 23.62 22.98 22.98 419,747 -0.53(-2.25%)
Sep 09, 2008 23.70 24.09 23.47 23.51 817,130 -0.43(-1.80%)
Sep 08, 2008 23.28 23.94 23.27 23.94 229,804 +0.61(+2.61%)
Sep 05, 2008 23.21 23.38 23.00 23.33 0 -0.11(-0.47%)
Sep 04, 2008 24.13 24.27 23.43 23.44 336,990 -0.90(-3.70%)
Sep 03, 2008 24.33 24.45 24.16 24.34 344,115 +0.07(+0.29%)
Sep 02, 2008 24.26 24.66 24.06 24.27 422,356 +0.35(+1.46%)
Aug 29, 2008 23.94 24.27 23.88 23.92 119,395 -0.16(-0.66%)
Aug 28, 2008 23.63 24.14 23.63 24.08 114,532 +0.53(+2.25%)
Aug 27, 2008 23.30 23.65 23.18 23.55 139,039 +0.36(+1.55%)
Aug 26, 2008 23.11 23.26 23.03 23.19 109,080 +0.01(+0.04%)
Aug 25, 2008 23.56 23.67 23.14 23.18 87,681 -0.66(-2.77%)
Aug 22, 2008 23.40 23.84 23.40 23.84 168,608 +0.51(+2.19%)
Aug 21, 2008 23.09 23.48 23.09 23.33 246,719 -0.01(-0.04%)
Aug 20, 2008 23.28 23.60 23.22 23.34 159,207 +0.04(+0.17%)
Aug 19, 2008 23.80 23.81 23.19 23.30 113,695 -0.50(-2.11%)
Aug 18, 2008 24.06 24.25 23.71 23.80 165,477 -0.26(-1.07%)
Aug 15, 2008 23.89 24.15 23.81 24.06 0 +0.33(+1.39%)
Aug 14, 2008 23.38 23.88 23.36 23.73 210,909 +0.07(+0.30%)
Aug 13, 2008 23.76 23.81 23.39 23.66 213,262 -0.18(-0.76%)
Aug 12, 2008 23.98 24.04 23.79 23.84 450,521 -0.05(-0.21%)
Aug 11, 2008 23.61 24.10 23.33 23.89 634,314 +0.35(+1.49%)
Aug 08, 2008 23.15 23.58 22.92 23.54 261,190 +0.78(+3.43%)
Aug 07, 2008 23.31 23.31 22.60 22.76 348,600 -0.44(-1.90%)
Aug 06, 2008 23.16 23.25 22.94 23.20 110,243 -0.15(-0.64%)
Aug 05, 2008 22.87 23.42 22.87 23.35 377,325 +0.58(+2.55%)
Aug 04, 2008 23.03 23.03 22.65 22.77 293,383 -0.22(-0.96%)
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.