US Telecommunications Ishares ETF (NY: IYZ )

33.61 USD -0.06 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.74 15.93 15.35 15.38 0 -0.40(-2.53%)
Jan 29, 2009 16.22 16.22 15.69 15.78 227,233 -0.69(-4.19%)
Jan 28, 2009 16.12 16.50 16.00 16.47 890,183 +0.39(+2.43%)
Jan 27, 2009 16.24 16.30 15.88 16.08 493,796 -0.22(-1.35%)
Jan 26, 2009 15.95 16.52 15.94 16.30 598,015 +0.27(+1.68%)
Jan 23, 2009 15.33 16.14 15.25 16.03 207,162 +0.33(+2.10%)
Jan 22, 2009 15.56 15.93 15.39 15.70 237,206 -0.12(-0.76%)
Jan 21, 2009 15.42 15.86 15.23 15.82 308,205 +0.56(+3.67%)
Jan 20, 2009 15.78 15.79 15.20 15.26 860,318 -0.54(-3.42%)
Jan 16, 2009 15.97 16.09 15.50 15.80 292,118 +0.06(+0.38%)
Jan 15, 2009 15.69 15.92 15.05 15.74 513,228 -0.08(-0.51%)
Jan 14, 2009 16.18 16.23 15.71 15.82 238,912 -0.66(-4.00%)
Jan 13, 2009 16.31 16.51 16.23 16.48 750,055 +0.07(+0.43%)
Jan 12, 2009 17.16 17.16 16.30 16.41 248,068 -0.70(-4.09%)
Jan 09, 2009 17.74 17.74 17.00 17.11 243,093 -0.35(-2.00%)
Jan 08, 2009 16.71 17.49 16.71 17.46 464,082 +0.57(+3.37%)
Jan 07, 2009 16.79 17.13 16.74 16.89 219,506 -0.24(-1.40%)
Jan 06, 2009 16.98 17.20 16.79 17.13 662,324 +0.33(+1.96%)
Jan 05, 2009 16.72 16.80 16.44 16.80 450,609 -0.20(-1.18%)
Jan 02, 2009 16.59 17.05 16.34 17.00 0 +0.52(+3.16%)
Jan 01, 2009 16.12 16.57 15.97 16.48 0 +0.00(+0.00%)
Dec 31, 2008 16.12 16.57 15.97 16.48 468,246 +0.43(+2.68%)
Dec 30, 2008 15.85 16.05 15.77 16.05 338,114 +0.27(+1.71%)
Dec 29, 2008 15.89 15.99 15.58 15.78 265,591 -0.21(-1.31%)
Dec 26, 2008 15.83 16.02 15.74 15.99 159,475 +0.27(+1.72%)
Dec 24, 2008 15.94 15.94 15.71 15.72 136,510 -0.05(-0.32%)
Dec 23, 2008 15.86 16.02 15.63 15.77 718,378 -0.16(-1.00%)
Dec 22, 2008 16.25 16.43 15.66 15.93 338,975 -0.31(-1.91%)
Dec 19, 2008 16.30 16.70 16.20 16.24 239,216 +0.15(+0.93%)
Dec 18, 2008 16.50 16.64 16.07 16.09 1,651,049 -0.33(-2.01%)
Dec 17, 2008 16.20 16.63 16.07 16.42 171,020 +0.00(+0.00%)
Dec 16, 2008 15.72 16.49 15.72 16.42 714,841 +0.77(+4.92%)
Dec 15, 2008 16.11 16.38 15.28 15.65 372,234 -0.44(-2.73%)
Dec 12, 2008 15.59 16.23 15.59 16.09 449,858 +0.02(+0.12%)
Dec 11, 2008 16.65 16.71 15.99 16.07 236,301 -0.55(-3.33%)
Dec 10, 2008 16.84 17.08 16.45 16.62 382,174 -0.11(-0.66%)
Dec 09, 2008 17.16 17.22 16.53 16.74 752,380 -0.29(-1.73%)
Dec 08, 2008 16.78 17.37 16.58 17.03 682,645 +0.66(+4.03%)
Dec 05, 2008 15.70 16.39 15.31 16.37 471,454 +0.52(+3.28%)
Dec 04, 2008 16.17 16.67 15.55 15.85 545,088 -0.64(-3.88%)
Dec 03, 2008 15.95 16.51 15.61 16.49 403,227 +0.41(+2.55%)
Dec 02, 2008 15.41 16.09 15.31 16.08 658,597 +0.91(+6.03%)
Dec 01, 2008 16.09 16.19 15.11 15.17 519,715 -1.36(-8.26%)
Nov 28, 2008 16.22 16.53 16.06 16.53 158,262 +0.29(+1.79%)
Nov 26, 2008 15.01 16.31 14.99 16.24 268,192 +0.94(+6.14%)
Nov 25, 2008 15.26 15.39 14.82 15.30 469,452 +0.48(+3.24%)
Nov 24, 2008 13.87 15.16 13.85 14.82 357,043 +1.18(+8.65%)
Nov 21, 2008 13.35 13.75 12.65 13.64 533,349 +0.59(+4.52%)
Nov 20, 2008 13.79 14.25 12.99 13.05 292,262 -0.89(-6.38%)
Nov 19, 2008 14.87 15.13 13.89 13.94 257,521 -1.13(-7.50%)
Nov 18, 2008 15.12 15.55 14.48 15.07 187,803 -0.10(-0.66%)
Nov 17, 2008 15.39 15.73 15.07 15.17 193,480 -0.28(-1.81%)
Nov 14, 2008 15.89 16.18 15.30 15.45 159,921 -0.69(-4.28%)
Nov 13, 2008 14.89 16.14 14.51 16.14 410,747 +1.31(+8.83%)
Nov 12, 2008 15.41 15.58 14.77 14.83 227,244 -0.75(-4.81%)
Nov 11, 2008 16.02 16.13 15.48 15.58 305,150 -0.65(-4.00%)
Nov 10, 2008 16.57 16.80 15.98 16.23 464,436 +0.11(+0.68%)
Nov 07, 2008 16.00 16.17 15.79 16.12 196,257 +0.33(+2.09%)
Nov 06, 2008 16.33 16.70 15.67 15.79 208,409 -0.82(-4.94%)
Nov 05, 2008 17.45 17.64 16.50 16.61 275,362 -1.09(-6.16%)
Nov 04, 2008 17.20 17.95 17.15 17.70 477,502 +0.78(+4.61%)
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.