US Telecommunications Ishares ETF (NY: IYZ )

23.09 -0.34 (-1.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.45 23.77 23.45 23.53 268,736 +0.17(+0.72%)
Nov 29, 2007 22.98 23.44 22.93 23.36 2,152,877 +0.10(+0.45%)
Nov 28, 2007 22.73 23.27 22.66 23.26 564,484 +0.80(+3.58%)
Nov 27, 2007 22.37 22.58 22.21 22.45 1,096,326 +0.11(+0.50%)
Nov 26, 2007 23.00 23.03 22.34 22.34 344,683 -0.59(-2.56%)
Nov 23, 2007 22.86 22.99 22.70 22.93 102,547 +0.23(+0.99%)
Nov 21, 2007 22.91 22.97 22.49 22.70 513,085 -0.47(-2.01%)
Nov 20, 2007 23.33 23.44 22.84 23.17 580,605 -0.06(-0.28%)
Nov 19, 2007 23.76 23.76 23.07 23.23 362,893 -0.70(-2.92%)
Nov 16, 2007 23.82 24.01 23.72 23.93 433,807 +0.26(+1.09%)
Nov 15, 2007 23.66 23.93 23.57 23.68 194,774 -0.17(-0.71%)
Nov 14, 2007 23.93 24.18 23.76 23.85 252,453 +0.00(+0.00%)
Nov 13, 2007 23.47 23.85 23.44 23.85 400,494 +0.52(+2.24%)
Nov 12, 2007 23.47 23.74 23.24 23.32 376,276 -0.23(-0.99%)
Nov 09, 2007 23.88 23.97 23.54 23.56 945,425 -0.93(-3.81%)
Nov 08, 2007 24.51 24.66 24.10 24.49 1,269,504 +0.24(+1.00%)
Nov 07, 2007 25.10 25.10 24.24 24.25 533,215 -0.96(-3.80%)
Nov 06, 2007 25.04 25.30 25.00 25.21 780,825 +0.07(+0.29%)
Nov 05, 2007 25.70 25.70 25.11 25.13 1,089,442 -0.33(-1.30%)
Nov 02, 2007 25.23 25.49 25.19 25.46 931,380 +0.28(+1.12%)
Nov 01, 2007 25.94 25.94 25.12 25.18 1,311,489 -0.84(-3.22%)
Oct 31, 2007 25.95 26.02 25.70 26.02 413,297 +0.22(+0.84%)
Oct 30, 2007 25.99 26.04 25.76 25.80 312,614 -0.41(-1.57%)
Oct 29, 2007 26.16 26.29 26.14 26.21 768,422 +0.10(+0.40%)
Oct 26, 2007 25.95 26.11 25.78 26.11 317,835 +0.24(+0.93%)
Oct 25, 2007 25.99 25.99 25.62 25.86 503,539 -0.13(-0.50%)
Oct 24, 2007 26.24 26.24 25.71 25.99 452,700 -0.33(-1.25%)
Oct 23, 2007 26.28 26.36 26.12 26.32 249,594 +0.14(+0.55%)
Oct 22, 2007 26.11 26.40 25.91 26.18 1,585,198 -0.18(-0.67%)
Oct 19, 2007 26.64 26.71 26.29 26.36 202,484 -0.35(-1.30%)
Oct 18, 2007 26.76 26.83 26.62 26.70 383,714 -0.09(-0.33%)
Oct 17, 2007 26.73 26.81 26.44 26.79 617,273 +0.18(+0.70%)
Oct 16, 2007 26.70 26.80 26.54 26.61 436,417 -0.31(-1.14%)
Oct 15, 2007 26.69 27.31 26.69 26.91 346,424 -0.32(-1.18%)
Oct 12, 2007 27.30 27.30 27.14 27.23 117,214 +0.14(+0.50%)
Oct 11, 2007 27.24 27.42 26.97 27.10 836,911 -0.13(-0.47%)
Oct 10, 2007 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Oct 09, 2007 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Oct 08, 2007 27.38 27.39 27.18 27.22 151,024 -0.27(-0.99%)
Oct 05, 2007 27.58 27.96 27.35 27.50 192,043 +0.02(+0.06%)
Oct 04, 2007 27.36 27.48 27.26 27.48 611,556 +0.18(+0.65%)
Oct 03, 2007 27.40 27.45 27.25 27.30 329,395 -0.25(-0.91%)
Oct 02, 2007 27.43 27.55 27.40 27.55 537,721 +0.02(+0.09%)
Oct 01, 2007 27.31 27.61 27.31 27.53 2,017,886 +0.30(+1.09%)
Sep 28, 2007 27.43 27.56 27.15 27.23 214,541 -0.14(-0.53%)
Sep 27, 2007 27.39 27.52 27.30 27.38 602,979 -0.05(-0.18%)
Sep 26, 2007 27.26 27.43 27.22 27.43 126,413 +0.24(+0.89%)
Sep 25, 2007 26.81 27.18 26.81 27.18 336,728 +0.17(+0.63%)
Sep 24, 2007 27.14 27.40 27.02 27.02 474,701 -0.22(-0.80%)
Sep 21, 2007 27.21 27.35 27.20 27.23 220,881 +0.14(+0.53%)
Sep 20, 2007 27.21 27.22 26.97 27.09 408,449 +0.03(+0.12%)
Sep 19, 2007 26.98 27.23 26.95 27.06 715,097 +0.28(+1.05%)
Sep 18, 2007 26.27 26.77 26.26 26.77 425,603 +0.61(+2.34%)
Sep 17, 2007 26.18 26.30 26.07 26.16 603,103 -0.09(-0.34%)
Sep 14, 2007 26.31 26.55 26.13 26.25 319,451 -0.03(-0.12%)
Sep 13, 2007 26.17 26.38 26.17 26.28 618,765 +0.19(+0.71%)
Sep 12, 2007 26.11 26.28 25.99 26.10 319,575 -0.11(-0.43%)
Sep 11, 2007 26.15 26.32 26.15 26.21 198,880 +0.13(+0.49%)
Sep 10, 2007 26.51 26.51 25.93 26.08 586,944 -0.16(-0.61%)
Sep 07, 2007 26.44 26.52 26.08 26.24 251,210 -0.45(-1.69%)
Sep 06, 2007 26.86 26.91 26.60 26.69 549,033 -0.13(-0.48%)
Sep 05, 2007 26.92 26.95 26.55 26.82 249,843 -0.24(-0.89%)
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.