US Telecommunications Ishares ETF (NY: IYZ )

22.73 -0.34 (-1.47%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 26.75 27.17 26.75 27.06 721,934 +0.36(+1.36%)
Aug 31, 2007 26.87 26.87 26.46 26.70 2,086,251 +0.20(+0.76%)
Aug 30, 2007 26.40 26.63 26.36 26.50 238,531 -0.11(-0.42%)
Aug 29, 2007 26.24 26.66 26.16 26.61 217,649 +0.60(+2.29%)
Aug 28, 2007 26.59 26.63 26.01 26.02 250,464 -0.68(-2.53%)
Aug 27, 2007 26.68 26.85 26.62 26.69 173,274 +0.01(+0.03%)
Aug 24, 2007 26.33 26.72 26.31 26.69 357,362 +0.32(+1.22%)
Aug 23, 2007 26.39 26.52 26.25 26.36 824,606 +0.06(+0.24%)
Aug 22, 2007 26.17 26.33 26.06 26.30 331,383 +0.38(+1.46%)
Aug 21, 2007 25.58 26.05 25.53 25.92 688,746 +0.27(+1.07%)
Aug 20, 2007 25.78 25.84 25.49 25.65 166,810 -0.16(-0.62%)
Aug 17, 2007 25.55 25.81 25.09 25.81 510,873 +0.64(+2.52%)
Aug 16, 2007 24.84 25.17 24.24 25.17 1,139,209 -0.05(-0.19%)
Aug 15, 2007 25.29 25.70 25.07 25.22 847,943 -0.27(-1.07%)
Aug 14, 2007 26.21 26.27 25.49 25.49 430,948 -0.73(-2.79%)
Aug 13, 2007 26.00 26.36 25.93 26.23 635,421 +0.39(+1.53%)
Aug 10, 2007 25.44 25.95 25.07 25.83 959,098 +0.06(+0.25%)
Aug 09, 2007 25.92 26.95 25.35 25.77 1,090,732 -0.63(-2.38%)
Aug 08, 2007 26.60 26.91 25.99 26.40 467,616 -0.19(-0.70%)
Aug 07, 2007 26.33 26.69 26.28 26.58 1,141,198 +0.10(+0.40%)
Aug 06, 2007 26.57 26.71 26.04 26.48 563,079 -0.02(-0.09%)
Aug 03, 2007 26.76 27.22 26.45 26.50 835,296 -0.72(-2.66%)
Aug 02, 2007 27.04 27.25 26.94 27.22 899,434 +0.28(+1.05%)
Aug 01, 2007 26.85 26.98 26.48 26.94 1,198,003 +0.07(+0.27%)
Jul 31, 2007 27.16 27.40 26.77 26.87 866,122 -0.18(-0.65%)
Jul 30, 2007 26.77 27.09 26.60 27.05 323,801 +0.30(+1.11%)
Jul 27, 2007 27.13 27.17 26.56 26.75 2,690,100 -0.33(-1.22%)
Jul 26, 2007 27.35 27.55 26.84 27.08 1,440,159 -0.84(-3.00%)
Jul 25, 2007 28.02 28.08 27.63 27.92 242,136 +0.10(+0.35%)
Jul 24, 2007 28.02 28.14 27.75 27.82 807,577 -0.36(-1.28%)
Jul 23, 2007 28.04 28.29 27.99 28.18 395,274 +0.25(+0.89%)
Jul 20, 2007 28.05 28.12 27.86 27.93 260,657 -0.23(-0.83%)
Jul 19, 2007 28.22 28.26 28.13 28.17 91,733 +0.14(+0.49%)
Jul 18, 2007 27.99 28.07 27.84 28.03 168,799 -0.13(-0.46%)
Jul 17, 2007 28.21 28.28 28.09 28.16 315,473 -0.06(-0.20%)
Jul 16, 2007 28.08 28.30 28.05 28.21 391,917 +0.21(+0.75%)
Jul 13, 2007 28.00 28.14 27.94 28.00 246,810 +0.02(+0.09%)
Jul 12, 2007 27.72 27.98 27.69 27.98 232,565 +0.35(+1.28%)
Jul 11, 2007 27.35 27.63 27.27 27.63 349,780 +0.27(+0.97%)
Jul 10, 2007 27.79 27.84 27.32 27.36 952,262 -0.56(-1.99%)
Jul 09, 2007 27.96 27.96 27.75 27.92 190,676 +0.02(+0.06%)
Jul 06, 2007 27.76 27.92 27.74 27.90 432,191 +0.19(+0.67%)
Jul 05, 2007 27.72 27.84 27.47 27.72 2,214,653 -0.10(-0.35%)
Jul 03, 2007 27.73 27.82 27.72 27.81 404,720 +0.18(+0.67%)
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.