US Telecommunications Ishares ETF (NY: IYZ )

31.20 USD +0.66 (+2.16%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.59 30.05 29.40 29.52 387,080 -0.33(-1.11%)
Dec 28, 2007 30.15 30.15 29.74 29.85 136,770 -0.01(-0.03%)
Dec 27, 2007 30.46 30.46 29.81 29.86 525,536 -0.63(-2.07%)
Dec 26, 2007 30.13 30.60 30.13 30.49 130,300 +0.12(+0.40%)
Dec 24, 2007 30.21 30.38 30.21 30.37 80,100 +0.11(+0.36%)
Dec 21, 2007 29.88 30.28 29.80 30.26 212,900 +0.63(+2.13%)
Dec 20, 2007 29.19 29.63 29.12 29.63 649,150 +0.60(+2.07%)
Dec 19, 2007 29.07 29.29 28.86 29.03 719,400 -0.20(-0.68%)
Dec 18, 2007 28.94 29.30 28.83 29.23 881,260 +0.36(+1.25%)
Dec 17, 2007 29.20 29.35 28.81 28.87 277,820 -0.56(-1.90%)
Dec 14, 2007 29.57 29.82 29.41 29.43 326,100 -0.31(-1.04%)
Dec 13, 2007 29.71 30.00 29.45 29.74 355,400 -0.20(-0.67%)
Dec 12, 2007 30.58 30.59 29.57 29.94 688,800 +1.08(+3.74%)
Dec 11, 2007 30.38 30.50 28.86 28.86 316,000 -1.22(-4.06%)
Dec 10, 2007 29.96 30.45 29.96 30.08 163,101 +0.05(+0.17%)
Dec 07, 2007 29.87 30.06 29.82 30.03 221,550 +0.14(+0.47%)
Dec 06, 2007 29.41 29.90 29.06 29.89 201,100 +0.25(+0.84%)
Dec 05, 2007 29.34 29.65 29.34 29.64 377,800 +0.47(+1.61%)
Dec 04, 2007 29.04 29.33 29.04 29.17 120,600 -0.05(-0.17%)
Dec 03, 2007 29.03 29.40 29.03 29.22 264,950 -0.03(-0.10%)
Nov 30, 2007 29.15 29.54 29.15 29.25 216,200 +0.21(+0.72%)
Nov 29, 2007 28.57 29.13 28.50 29.04 1,732,001 +0.13(+0.45%)
Nov 28, 2007 28.25 28.93 28.17 28.91 454,131 +1.00(+3.58%)
Nov 27, 2007 27.81 28.07 27.61 27.91 882,000 +0.14(+0.50%)
Nov 26, 2007 28.59 28.63 27.77 27.77 277,300 -0.73(-2.56%)
Nov 23, 2007 28.41 28.58 28.22 28.50 82,500 +0.28(+0.99%)
Nov 21, 2007 28.48 28.55 27.95 28.22 412,780 -0.58(-2.01%)
Nov 20, 2007 29.00 29.13 28.39 28.80 467,100 -0.08(-0.28%)
Nov 19, 2007 29.53 29.53 28.68 28.88 291,950 -0.87(-2.92%)
Nov 16, 2007 29.61 29.84 29.48 29.75 349,000 +0.32(+1.09%)
Nov 15, 2007 29.41 29.74 29.30 29.43 156,697 -0.21(-0.71%)
Nov 14, 2007 29.75 30.05 29.53 29.64 203,100 +0.00(+0.00%)
Nov 13, 2007 29.17 29.64 29.13 29.64 322,200 +0.65(+2.24%)
Nov 12, 2007 29.17 29.51 28.89 28.99 302,716 -0.29(-0.99%)
Nov 09, 2007 29.68 29.80 29.26 29.28 760,600 -1.16(-3.81%)
Nov 08, 2007 30.47 30.65 29.96 30.44 1,021,323 +0.30(+1.00%)
Nov 07, 2007 31.20 31.20 30.13 30.14 428,975 -1.19(-3.80%)
Nov 06, 2007 31.12 31.45 31.08 31.33 628,178 +0.09(+0.29%)
Nov 05, 2007 31.95 31.95 31.21 31.24 876,462 -0.41(-1.30%)
Nov 02, 2007 31.36 31.68 31.31 31.65 749,300 +0.35(+1.12%)
Nov 01, 2007 32.24 32.24 31.23 31.30 1,055,100 -1.04(-3.22%)
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%)
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.