US Telecommunications Ishares ETF (NY: IYZ )

32.35 USD -0.27 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.97 23.67 22.97 23.26 1,555,322 -0.13(-0.56%)
Jul 30, 2008 23.26 23.53 23.11 23.39 274,665 +0.17(+0.73%)
Jul 29, 2008 23.22 23.33 22.92 23.22 319,454 +0.27(+1.18%)
Jul 28, 2008 23.29 23.42 22.92 22.95 244,092 -0.53(-2.26%)
Jul 25, 2008 23.53 24.32 23.39 23.48 226,575 -0.02(-0.09%)
Jul 24, 2008 24.45 24.45 23.50 23.50 170,868 -0.59(-2.45%)
Jul 23, 2008 23.47 24.28 23.47 24.09 665,086 +0.76(+3.26%)
Jul 22, 2008 23.19 23.37 22.98 23.33 308,955 +0.03(+0.13%)
Jul 21, 2008 23.33 23.50 23.26 23.30 217,182 +0.00(+0.00%)
Jul 18, 2008 23.15 23.37 23.04 23.30 155,554 +0.09(+0.39%)
Jul 17, 2008 23.37 23.42 23.00 23.21 540,101 +0.09(+0.39%)
Jul 16, 2008 22.80 23.18 22.67 23.12 325,524 +0.14(+0.61%)
Jul 15, 2008 22.90 23.47 22.32 22.98 453,216 +0.04(+0.17%)
Jul 14, 2008 23.20 23.24 22.83 22.94 159,828 -0.06(-0.26%)
Jul 11, 2008 22.78 23.27 22.67 23.00 220,982 -0.20(-0.86%)
Jul 10, 2008 22.95 23.34 22.91 23.20 306,438 +0.26(+1.13%)
Jul 09, 2008 23.59 23.92 22.94 22.94 214,594 -0.66(-2.80%)
Jul 08, 2008 23.00 23.64 22.89 23.60 264,100 +0.59(+2.56%)
Jul 07, 2008 23.12 23.39 22.74 23.01 293,608 -0.04(-0.17%)
Jul 04, 2008 23.28 23.50 23.02 23.05 238,786 +0.00(+0.00%)
Jul 03, 2008 23.28 23.50 23.02 23.05 238,786 -0.26(-1.12%)
Jul 02, 2008 23.99 24.05 23.31 23.31 478,388 -0.53(-2.22%)
Jul 01, 2008 23.66 24.00 23.50 23.84 2,564,537 -0.25(-1.04%)
Jun 30, 2008 23.81 24.24 23.66 24.09 480,804 +0.41(+1.73%)
Jun 27, 2008 23.70 23.98 23.59 23.68 580,749 -0.22(-0.92%)
Jun 26, 2008 24.50 24.54 23.84 23.90 452,893 -0.70(-2.85%)
Jun 25, 2008 24.25 24.91 24.25 24.60 501,196 +0.18(+0.74%)
Jun 24, 2008 24.23 24.63 24.18 24.42 250,339 -0.01(-0.04%)
Jun 23, 2008 24.57 24.69 24.37 24.43 478,274 -0.06(-0.24%)
Jun 20, 2008 24.97 25.11 24.49 24.49 365,354 -0.71(-2.82%)
Jun 19, 2008 25.13 25.32 24.95 25.20 542,353 +0.08(+0.32%)
Jun 18, 2008 25.36 25.36 25.03 25.12 383,754 -0.40(-1.57%)
Jun 17, 2008 25.61 25.64 25.47 25.52 463,387 -0.03(-0.12%)
Jun 16, 2008 25.54 25.60 25.23 25.55 398,211 -0.09(-0.35%)
Jun 13, 2008 25.33 25.65 25.26 25.64 138,501 +0.40(+1.58%)
Jun 12, 2008 25.39 25.78 25.07 25.24 666,511 +0.08(+0.32%)
Jun 11, 2008 25.87 25.98 25.16 25.16 994,402 -0.82(-3.16%)
Jun 10, 2008 26.07 26.23 25.90 25.98 854,726 -0.49(-1.85%)
Jun 09, 2008 26.93 26.95 26.34 26.47 452,590 -0.31(-1.16%)
Jun 06, 2008 27.29 27.30 26.78 26.78 313,669 -0.64(-2.33%)
Jun 05, 2008 26.77 27.50 26.67 27.42 417,684 +0.84(+3.16%)
Jun 04, 2008 26.49 26.76 26.40 26.58 437,619 +0.13(+0.49%)
Jun 03, 2008 26.70 26.87 26.29 26.45 344,039 -0.17(-0.64%)
Jun 02, 2008 27.06 27.06 26.36 26.62 142,081 -0.27(-1.00%)
May 30, 2008 26.87 27.08 26.82 26.89 476,241 +0.02(+0.07%)
May 29, 2008 26.39 27.04 26.37 26.87 460,603 +0.42(+1.59%)
May 28, 2008 26.11 26.50 26.09 26.45 202,965 +0.27(+1.03%)
May 27, 2008 25.84 26.21 25.75 26.18 181,340 +0.21(+0.81%)
May 26, 2008 26.08 26.16 25.83 25.97 0 +0.00(+0.00%)
May 23, 2008 26.08 26.16 25.83 25.97 201,875 -0.31(-1.18%)
May 22, 2008 26.05 26.38 26.00 26.28 292,429 +0.22(+0.84%)
May 21, 2008 26.43 26.46 25.96 26.06 196,499 -0.36(-1.36%)
May 20, 2008 26.69 26.80 26.28 26.42 198,242 -0.46(-1.70%)
May 19, 2008 27.04 27.09 26.75 26.88 461,323 -0.04(-0.16%)
May 16, 2008 26.75 27.02 26.68 26.92 201,050 +0.15(+0.56%)
May 15, 2008 26.39 26.82 26.20 26.77 281,321 +0.41(+1.56%)
May 14, 2008 26.12 26.61 26.11 26.36 361,366 +0.27(+1.03%)
May 13, 2008 25.93 26.20 25.93 26.09 355,587 +0.11(+0.42%)
May 12, 2008 25.72 26.06 25.72 25.98 164,079 +0.16(+0.62%)
May 09, 2008 25.48 26.00 25.46 25.82 126,540 +0.02(+0.08%)
May 08, 2008 25.75 25.96 25.65 25.80 311,724 +0.06(+0.23%)
May 07, 2008 25.62 26.29 25.62 25.74 173,346 -0.45(-1.72%)
May 06, 2008 25.63 26.19 25.57 26.19 294,725 +0.23(+0.89%)
May 05, 2008 26.06 26.27 25.74 25.96 561,418 -0.12(-0.46%)
May 02, 2008 26.18 26.34 25.83 26.08 360,150 -0.17(-0.65%)
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.