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 (%)
Jun 30, 2008 19.16 19.50 19.03 19.38 597,639 +0.33(+1.73%)
Jun 27, 2008 19.07 19.29 18.98 19.05 721,871 -0.18(-0.92%)
Jun 26, 2008 19.71 19.74 19.18 19.23 562,946 -0.56(-2.85%)
Jun 25, 2008 19.51 20.04 19.51 19.79 622,986 +0.14(+0.74%)
Jun 24, 2008 19.49 19.82 19.45 19.65 311,171 -0.01(-0.04%)
Jun 23, 2008 19.77 19.86 19.61 19.65 594,494 -0.05(-0.24%)
Jun 20, 2008 20.09 20.20 19.70 19.70 454,135 -0.57(-2.82%)
Jun 19, 2008 20.22 20.37 20.07 20.27 674,144 +0.06(+0.32%)
Jun 18, 2008 20.40 20.40 20.14 20.21 477,006 -0.32(-1.57%)
Jun 17, 2008 20.60 20.63 20.49 20.53 575,990 -0.02(-0.12%)
Jun 16, 2008 20.55 20.60 20.30 20.56 494,976 -0.07(-0.35%)
Jun 13, 2008 20.38 20.64 20.32 20.63 172,156 +0.32(+1.58%)
Jun 12, 2008 20.43 20.74 20.17 20.31 828,473 +0.06(+0.32%)
Jun 11, 2008 20.81 20.90 20.24 20.24 1,236,041 -0.66(-3.16%)
Jun 10, 2008 20.97 21.10 20.84 20.90 1,062,424 -0.39(-1.85%)
Jun 09, 2008 21.67 21.68 21.19 21.30 562,569 -0.25(-1.16%)
Jun 06, 2008 21.95 21.96 21.54 21.54 389,890 -0.51(-2.33%)
Jun 05, 2008 21.54 22.12 21.46 22.06 519,181 +0.68(+3.16%)
Jun 04, 2008 21.31 21.53 21.24 21.38 543,960 +0.10(+0.49%)
Jun 03, 2008 21.48 21.62 21.15 21.28 427,640 -0.14(-0.64%)
Jun 02, 2008 21.77 21.77 21.21 21.42 176,606 -0.22(-1.00%)
May 30, 2008 21.62 21.79 21.58 21.63 591,967 +0.02(+0.07%)
May 29, 2008 21.23 21.75 21.21 21.62 572,529 +0.34(+1.59%)
May 28, 2008 21.01 21.32 20.99 21.28 252,285 +0.22(+1.03%)
May 27, 2008 20.79 21.09 20.72 21.06 225,405 +0.17(+0.81%)
May 26, 2008 20.98 21.05 20.78 20.89 0 +0.00(+0.00%)
May 23, 2008 20.98 21.05 20.78 20.89 250,930 -0.25(-1.18%)
May 22, 2008 20.96 21.22 20.92 21.14 363,489 +0.18(+0.84%)
May 21, 2008 21.26 21.29 20.89 20.97 244,248 -0.29(-1.36%)
May 20, 2008 21.47 21.56 21.14 21.25 246,414 -0.37(-1.70%)
May 19, 2008 21.75 21.79 21.52 21.62 573,424 -0.04(-0.16%)
May 16, 2008 21.52 21.74 21.46 21.66 249,905 +0.12(+0.56%)
May 15, 2008 21.23 21.58 21.08 21.54 349,682 +0.33(+1.56%)
May 14, 2008 21.01 21.41 21.01 21.21 449,177 +0.22(+1.04%)
May 13, 2008 20.86 21.07 20.86 20.99 441,994 +0.09(+0.42%)
May 12, 2008 20.69 20.97 20.69 20.90 203,950 +0.13(+0.62%)
May 09, 2008 20.50 20.92 20.48 20.77 157,289 +0.02(+0.08%)
May 08, 2008 20.72 20.89 20.64 20.76 387,472 +0.05(+0.23%)
May 07, 2008 20.61 21.15 20.61 20.71 215,469 -0.36(-1.72%)
May 06, 2008 20.62 21.07 20.57 21.07 366,343 +0.18(+0.89%)
May 05, 2008 20.97 21.13 20.71 20.89 697,842 -0.10(-0.46%)
May 02, 2008 21.06 21.19 20.78 20.98 447,666 -0.14(-0.65%)
May 01, 2008 20.35 21.12 20.35 21.12 631,722 +0.78(+3.84%)
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%)
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.