US Telecommunications Ishares ETF (NY: IYZ )

23.43 +0.05 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.43 20.65 20.29 20.34 462,681 +0.00(+0.00%)
Apr 29, 2008 20.06 20.39 20.03 20.34 193,768 +0.20(+1.00%)
Apr 28, 2008 20.11 20.72 19.97 20.14 151,065 +0.11(+0.56%)
Apr 25, 2008 20.09 20.09 19.66 20.02 256,343 +0.13(+0.65%)
Apr 24, 2008 19.66 20.04 19.56 19.90 281,171 +0.27(+1.37%)
Apr 23, 2008 19.30 19.69 19.30 19.63 269,228 +0.42(+2.20%)
Apr 22, 2008 19.20 19.35 19.10 19.20 318,618 -0.10(-0.50%)
Apr 21, 2008 19.20 19.34 19.14 19.30 130,331 +0.01(+0.04%)
Apr 18, 2008 19.18 19.37 19.18 19.29 263,888 +0.33(+1.74%)
Apr 17, 2008 19.07 19.18 18.87 18.96 449,478 -0.14(-0.72%)
Apr 16, 2008 18.76 19.14 18.75 19.10 468,030 +0.43(+2.28%)
Apr 15, 2008 18.77 18.86 18.56 18.67 230,010 -0.02(-0.13%)
Apr 14, 2008 18.70 18.91 18.65 18.70 181,869 -0.10(-0.51%)
Apr 11, 2008 18.93 19.02 18.67 18.79 312,333 -0.26(-1.35%)
Apr 10, 2008 19.12 19.23 18.95 19.05 465,876 -0.08(-0.42%)
Apr 09, 2008 19.54 19.64 19.08 19.13 289,446 -0.39(-2.02%)
Apr 08, 2008 19.45 19.62 19.39 19.53 240,811 -0.07(-0.37%)
Apr 07, 2008 19.51 19.73 19.47 19.60 266,198 +0.18(+0.95%)
Apr 04, 2008 19.69 19.69 19.28 19.41 548,534 -0.16(-0.82%)
Apr 03, 2008 19.14 19.63 19.14 19.57 291,130 +0.31(+1.59%)
Apr 02, 2008 19.34 19.57 19.19 19.27 457,825 -0.19(-0.99%)
Apr 01, 2008 19.02 19.47 19.02 19.46 648,402 +0.66(+3.51%)
Mar 31, 2008 18.54 18.90 18.51 18.80 239,294 +0.24(+1.30%)
Mar 28, 2008 18.83 18.92 18.51 18.56 197,388 -0.19(-0.99%)
Mar 27, 2008 18.84 19.00 18.71 18.75 211,983 -0.06(-0.34%)
Mar 26, 2008 19.10 19.24 18.65 18.81 462,179 -0.23(-1.18%)
Mar 25, 2008 19.31 19.31 18.70 19.03 438,126 -0.10(-0.55%)
Mar 24, 2008 18.63 19.26 18.51 19.14 757,332 +0.60(+3.26%)
Mar 21, 2008 17.92 18.57 17.92 18.54 247,426 +0.00(+0.00%)
Mar 20, 2008 17.92 18.57 17.92 18.54 247,426 +0.52(+2.90%)
Mar 19, 2008 18.63 18.63 18.01 18.01 962,857 -0.43(-2.31%)
Mar 18, 2008 18.09 18.46 17.95 18.44 520,902 +0.56(+3.15%)
Mar 17, 2008 17.35 18.05 17.35 17.88 865,068 +0.02(+0.13%)
Mar 14, 2008 18.27 18.39 17.75 17.85 449,928 -0.39(-2.12%)
Mar 13, 2008 18.05 18.43 17.83 18.24 470,363 -0.10(-0.53%)
Mar 12, 2008 18.62 18.71 18.31 18.33 388,356 -0.34(-1.81%)
Mar 11, 2008 18.04 18.67 17.70 18.67 271,120 +0.51(+2.79%)
Mar 10, 2008 18.57 18.63 18.13 18.17 380,435 -0.42(-2.25%)
Mar 07, 2008 18.46 18.77 18.42 18.58 440,194 -0.10(-0.52%)
Mar 06, 2008 18.95 19.22 18.66 18.68 380,399 -0.44(-2.31%)
Mar 05, 2008 18.79 19.20 18.79 19.12 380,716 +0.32(+1.71%)
Mar 04, 2008 18.69 18.90 18.50 18.80 775,208 -0.17(-0.89%)
Mar 03, 2008 18.91 19.07 18.82 18.97 388,630 -0.02(-0.13%)
Feb 29, 2008 19.41 19.47 18.99 18.99 235,830 -0.62(-3.16%)
Feb 28, 2008 19.32 19.98 19.22 19.61 514,967 +0.04(+0.21%)
Feb 27, 2008 19.64 19.81 19.57 19.57 413,273 -0.19(-0.98%)
Feb 26, 2008 19.25 19.91 19.25 19.77 528,446 +0.13(+0.66%)
Feb 25, 2008 19.54 19.71 19.23 19.64 434,023 +0.25(+1.29%)
Feb 22, 2008 19.20 19.39 18.88 19.39 347,481 +0.24(+1.26%)
Feb 21, 2008 19.43 19.78 19.12 19.15 604,028 -0.24(-1.25%)
Feb 20, 2008 19.41 19.71 18.91 19.39 738,347 -0.37(-1.87%)
Feb 19, 2008 20.48 20.68 19.73 19.76 698,097 -0.72(-3.54%)
Feb 18, 2008 19.98 20.54 19.98 20.48 0 +0.00(+0.00%)
Feb 15, 2008 19.98 20.54 19.98 20.48 264,046 -0.02(-0.12%)
Feb 14, 2008 20.86 21.01 20.51 20.51 402,030 -0.49(-2.34%)
Feb 13, 2008 20.78 21.05 20.56 21.00 363,515 +0.54(+2.63%)
Feb 12, 2008 20.35 20.65 20.34 20.46 444,714 +0.29(+1.44%)
Feb 11, 2008 19.65 20.31 19.65 20.17 240,271 +0.11(+0.56%)
Feb 08, 2008 20.13 20.27 19.90 20.06 526,777 -0.10(-0.48%)
Feb 07, 2008 20.02 20.31 19.88 20.15 460,454 -0.01(-0.04%)
Feb 06, 2008 20.62 20.62 20.14 20.16 438,434 -0.28(-1.35%)
Feb 05, 2008 21.17 21.17 20.35 20.44 468,495 -0.98(-4.58%)
Feb 04, 2008 21.34 21.50 21.29 21.42 418,856 +0.05(+0.23%)
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.