US Telecommunications Ishares ETF (NY: IYZ )

33.62 USD +0.23 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 33.76 34.06 33.28 33.40 696,800 -0.22(-0.65%)
Jul 30, 2007 33.28 33.67 33.06 33.62 260,500 +0.37(+1.11%)
Jul 27, 2007 33.72 33.77 33.02 33.25 2,164,200 -0.41(-1.22%)
Jul 26, 2007 34.00 34.24 33.36 33.66 1,158,616 -1.04(-3.00%)
Jul 25, 2007 34.83 34.90 34.35 34.70 194,800 +0.12(+0.35%)
Jul 24, 2007 34.83 34.98 34.49 34.58 649,700 -0.45(-1.28%)
Jul 23, 2007 34.85 35.16 34.79 35.03 318,000 +0.31(+0.89%)
Jul 20, 2007 34.87 34.95 34.63 34.72 209,700 -0.29(-0.83%)
Jul 19, 2007 35.08 35.13 34.97 35.01 73,800 +0.17(+0.49%)
Jul 18, 2007 34.79 34.89 34.60 34.84 135,800 -0.16(-0.46%)
Jul 17, 2007 35.06 35.15 34.91 35.00 253,800 -0.07(-0.20%)
Jul 16, 2007 34.90 35.18 34.86 35.07 315,300 +0.26(+0.75%)
Jul 13, 2007 34.80 34.98 34.73 34.81 198,560 +0.03(+0.09%)
Jul 12, 2007 34.45 34.78 34.42 34.78 187,100 +0.44(+1.28%)
Jul 11, 2007 33.99 34.34 33.90 34.34 281,400 +0.33(+0.97%)
Jul 10, 2007 34.54 34.60 33.96 34.01 766,100 -0.69(-1.99%)
Jul 09, 2007 34.75 34.75 34.49 34.70 153,400 +0.02(+0.06%)
Jul 06, 2007 34.51 34.71 34.48 34.68 347,700 +0.23(+0.67%)
Jul 05, 2007 34.46 34.61 34.14 34.45 1,781,700 -0.12(-0.35%)
Jul 03, 2007 34.47 34.58 34.45 34.57 325,600 +0.23(+0.67%)
Jul 02, 2007 34.08 34.39 33.60 34.34 561,250 +0.63(+1.87%)
Jun 29, 2007 33.83 33.99 33.53 33.71 277,100 -0.09(-0.27%)
Jun 28, 2007 33.56 33.93 33.56 33.80 523,000 +0.18(+0.54%)
Jun 27, 2007 33.20 33.77 33.17 33.62 385,800 +0.30(+0.90%)
Jun 26, 2007 33.70 33.81 33.32 33.32 3,302,900 -0.35(-1.04%)
Jun 25, 2007 34.00 34.10 33.57 33.67 354,950 -0.11(-0.33%)
Jun 22, 2007 33.93 33.98 33.61 33.78 189,700 -0.20(-0.59%)
Jun 21, 2007 33.87 34.04 33.68 33.98 350,300 +0.10(+0.30%)
Jun 20, 2007 34.41 34.41 33.83 33.88 336,300 -0.34(-0.99%)
Jun 19, 2007 34.17 34.28 34.05 34.22 996,100 -0.02(-0.06%)
Jun 18, 2007 34.16 34.25 34.11 34.24 622,400 +0.12(+0.35%)
Jun 15, 2007 34.36 34.38 34.12 34.12 511,800 +0.00(+0.00%)
Jun 14, 2007 34.07 34.33 33.98 34.12 382,700 +0.24(+0.71%)
Jun 13, 2007 33.64 33.88 33.56 33.88 246,600 +0.30(+0.89%)
Jun 12, 2007 33.81 34.02 33.52 33.58 171,100 -0.47(-1.38%)
Jun 11, 2007 34.02 34.22 33.98 34.05 521,100 -0.06(-0.18%)
Jun 08, 2007 33.64 34.11 33.58 34.11 168,100 +0.55(+1.64%)
Jun 07, 2007 34.10 34.16 33.49 33.56 710,900 -0.61(-1.79%)
Jun 06, 2007 34.30 34.42 34.15 34.17 418,000 -0.32(-0.93%)
Jun 05, 2007 34.59 34.62 34.36 34.49 896,500 -0.18(-0.52%)
Jun 04, 2007 34.54 34.72 34.46 34.67 468,800 +0.13(+0.38%)
Jun 01, 2007 34.68 34.74 34.44 34.54 2,693,300 -0.09(-0.26%)
May 31, 2007 34.61 34.71 34.48 34.63 346,300 +0.13(+0.38%)
May 30, 2007 33.90 34.50 33.81 34.50 1,377,100 +0.49(+1.44%)
May 29, 2007 34.00 34.12 33.88 34.01 1,399,500 +0.13(+0.38%)
May 25, 2007 33.80 33.89 33.67 33.88 334,670 +0.25(+0.74%)
May 24, 2007 33.90 34.06 33.62 33.63 143,800 -0.27(-0.80%)
May 23, 2007 33.92 34.10 33.87 33.90 236,000 +0.17(+0.50%)
May 22, 2007 33.83 33.89 33.73 33.73 194,800 -0.03(-0.09%)
May 21, 2007 33.63 33.91 33.63 33.76 507,700 +0.36(+1.08%)
May 18, 2007 33.39 33.44 33.26 33.40 246,800 +0.13(+0.39%)
May 17, 2007 33.30 33.35 33.20 33.27 303,500 -0.07(-0.21%)
May 16, 2007 33.16 33.37 33.03 33.34 190,500 +0.28(+0.85%)
May 15, 2007 32.91 33.30 32.91 33.06 210,000 +0.14(+0.43%)
May 14, 2007 33.00 33.04 32.85 32.92 242,200 -0.05(-0.15%)
May 11, 2007 32.66 32.97 32.63 32.97 139,300 +0.33(+1.01%)
May 10, 2007 32.93 32.94 32.52 32.64 179,700 -0.39(-1.18%)
May 09, 2007 32.77 33.16 32.77 33.03 589,300 +0.23(+0.70%)
May 08, 2007 32.68 32.80 32.53 32.80 383,100 +0.01(+0.03%)
May 07, 2007 32.83 32.89 32.75 32.79 268,600 +0.00(+0.00%)
May 04, 2007 32.68 32.83 32.58 32.79 873,100 +0.18(+0.55%)
May 03, 2007 32.28 32.69 32.28 32.61 473,900 +0.43(+1.34%)
May 02, 2007 31.87 32.28 31.87 32.18 193,875 +0.47(+1.48%)
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.