US Telecommunications Ishares ETF (NY: IYZ )

33.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.14 26.54 25.14 26.26 1,660,168 +0.39(+1.51%)
Jan 30, 2008 25.94 26.48 25.70 25.87 275,887 -0.41(-1.56%)
Jan 29, 2008 25.50 26.29 25.50 26.28 261,168 +0.80(+3.14%)
Jan 28, 2008 24.78 25.48 24.56 25.48 433,650 +0.50(+2.00%)
Jan 25, 2008 25.07 25.42 24.83 24.98 847,679 +0.01(+0.04%)
Jan 24, 2008 25.35 25.35 24.50 24.97 564,724 -0.11(-0.44%)
Jan 23, 2008 23.96 25.20 23.39 25.08 702,451 +0.22(+0.88%)
Jan 22, 2008 0.1600 24.96 23.59 24.86 795,501 -0.36(-1.43%)
Jan 21, 2008 26.41 26.41 24.79 25.22 0 +0.00(+0.00%)
Jan 18, 2008 26.41 26.41 24.79 25.22 447,182 -1.21(-4.58%)
Jan 17, 2008 27.19 27.19 26.34 26.43 1,158,842 -0.69(-2.54%)
Jan 16, 2008 26.90 27.48 26.90 27.12 1,308,837 +0.12(+0.44%)
Jan 15, 2008 27.47 27.52 27.00 27.00 970,595 -0.94(-3.36%)
Jan 14, 2008 27.46 27.94 27.43 27.94 432,780 +0.62(+2.27%)
Jan 11, 2008 27.91 28.24 27.22 27.32 275,462 -0.81(-2.88%)
Jan 10, 2008 27.25 28.25 27.25 28.13 1,012,219 +0.53(+1.92%)
Jan 09, 2008 27.64 27.86 26.90 27.60 553,335 -0.04(-0.14%)
Jan 08, 2008 28.76 29.20 27.49 27.64 1,074,459 -1.02(-3.56%)
Jan 07, 2008 28.49 28.77 28.31 28.66 210,838 +0.31(+1.09%)
Jan 04, 2008 28.88 29.01 28.29 28.35 551,829 -0.65(-2.24%)
Jan 03, 2008 29.11 31.71 28.95 29.00 583,770 -0.17(-0.58%)
Jan 02, 2008 29.43 29.71 28.96 29.17 454,784 -0.35(-1.19%)
Jan 01, 2008 29.59 30.05 29.40 29.52 0 +0.00(+0.00%)
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%)
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.