US Telecommunications Ishares ETF (NY: IYZ )

33.80 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.22 16.53 16.06 16.53 158,262 +0.29(+1.79%)
Nov 26, 2008 15.01 16.31 14.99 16.24 268,192 +0.94(+6.14%)
Nov 25, 2008 15.26 15.39 14.82 15.30 469,452 +0.48(+3.24%)
Nov 24, 2008 13.87 15.16 13.85 14.82 357,043 +1.18(+8.65%)
Nov 21, 2008 13.35 13.75 12.65 13.64 533,349 +0.59(+4.52%)
Nov 20, 2008 13.79 14.25 12.99 13.05 292,262 -0.89(-6.38%)
Nov 19, 2008 14.87 15.13 13.89 13.94 257,521 -1.13(-7.50%)
Nov 18, 2008 15.12 15.55 14.48 15.07 187,803 -0.10(-0.66%)
Nov 17, 2008 15.39 15.73 15.07 15.17 193,480 -0.28(-1.81%)
Nov 14, 2008 15.89 16.18 15.30 15.45 159,921 -0.69(-4.28%)
Nov 13, 2008 14.89 16.14 14.51 16.14 410,747 +1.31(+8.83%)
Nov 12, 2008 15.41 15.58 14.77 14.83 227,244 -0.75(-4.81%)
Nov 11, 2008 16.02 16.13 15.48 15.58 305,150 -0.65(-4.00%)
Nov 10, 2008 16.57 16.80 15.98 16.23 464,436 +0.11(+0.68%)
Nov 07, 2008 16.00 16.17 15.79 16.12 196,257 +0.33(+2.09%)
Nov 06, 2008 16.33 16.70 15.67 15.79 208,409 -0.82(-4.94%)
Nov 05, 2008 17.45 17.64 16.50 16.61 275,362 -1.09(-6.16%)
Nov 04, 2008 17.20 17.95 17.15 17.70 477,502 +0.78(+4.61%)
Nov 03, 2008 16.30 17.06 16.09 16.92 402,825 +0.73(+4.51%)
Oct 31, 2008 15.99 16.70 15.77 16.19 361,115 +0.42(+2.66%)
Oct 30, 2008 15.77 16.50 15.36 15.77 271,351 +0.50(+3.27%)
Oct 29, 2008 15.64 16.09 15.00 15.27 263,078 -0.32(-2.05%)
Oct 28, 2008 14.56 15.62 14.34 15.59 222,740 +1.54(+10.96%)
Oct 27, 2008 13.78 14.72 13.78 14.05 298,758 -0.02(-0.14%)
Oct 24, 2008 13.19 14.54 13.19 14.07 265,228 -0.72(-4.87%)
Oct 23, 2008 15.32 15.32 14.14 14.79 177,046 -0.29(-1.92%)
Oct 22, 2008 15.58 15.83 14.60 15.08 153,333 -1.10(-6.80%)
Oct 21, 2008 16.36 16.93 16.18 16.18 335,131 -0.54(-3.23%)
Oct 20, 2008 16.51 16.95 15.98 16.72 283,080 +0.77(+4.83%)
Oct 17, 2008 15.00 16.57 15.00 15.95 144,815 -0.03(-0.16%)
Oct 16, 2008 15.40 16.15 14.91 15.98 187,336 +0.57(+3.67%)
Oct 15, 2008 16.36 16.86 15.41 15.41 266,176 -1.75(-10.20%)
Oct 14, 2008 18.15 18.69 16.89 17.16 263,833 +0.01(+0.06%)
Oct 13, 2008 15.33 17.15 15.06 17.15 311,584 +2.12(+14.11%)
Oct 10, 2008 14.17 15.70 13.10 15.03 533,796 -0.15(-0.96%)
Oct 09, 2008 16.31 17.05 15.13 15.18 367,372 -1.36(-8.20%)
Oct 08, 2008 16.73 17.61 16.52 16.53 305,894 -0.80(-4.62%)
Oct 07, 2008 18.29 18.67 17.33 17.33 177,929 -1.02(-5.56%)
Oct 06, 2008 18.72 19.12 17.66 18.35 334,252 -0.90(-4.68%)
Oct 03, 2008 19.93 20.19 19.25 19.25 901,806 -0.33(-1.69%)
Oct 02, 2008 20.03 20.40 19.46 19.58 248,571 -0.69(-3.40%)
Oct 01, 2008 19.97 20.54 19.86 20.27 721,648 -0.10(-0.49%)
Sep 30, 2008 19.62 20.41 19.62 20.37 232,369 +0.56(+2.83%)
Sep 29, 2008 21.16 25.00 19.61 19.81 507,811 -1.43(-6.73%)
Sep 26, 2008 20.91 22.27 20.89 21.24 0 -0.08(-0.38%)
Sep 25, 2008 20.40 21.57 20.40 21.32 227,892 +0.52(+2.50%)
Sep 24, 2008 20.74 21.25 20.68 20.80 157,815 -0.11(-0.53%)
Sep 23, 2008 21.25 21.58 20.86 20.91 490,168 -0.29(-1.37%)
Sep 22, 2008 23.24 23.24 21.10 21.20 206,886 -0.94(-4.25%)
Sep 19, 2008 23.78 23.78 21.65 22.14 0 +0.86(+4.04%)
Sep 18, 2008 20.60 21.55 20.04 21.28 561,358 +0.87(+4.26%)
Sep 17, 2008 21.05 21.92 20.41 20.41 404,011 -1.32(-6.07%)
Sep 16, 2008 21.21 21.82 21.17 21.73 495,512 -0.13(-0.59%)
Sep 15, 2008 22.26 22.75 21.85 21.86 401,494 -1.18(-5.12%)
Sep 12, 2008 22.71 23.05 22.55 23.04 304,693 +0.15(+0.66%)
Sep 11, 2008 22.69 23.55 22.53 22.89 200,658 -0.09(-0.39%)
Sep 10, 2008 23.60 23.62 22.98 22.98 419,747 -0.53(-2.25%)
Sep 09, 2008 23.70 24.09 23.47 23.51 817,130 -0.43(-1.80%)
Sep 08, 2008 23.28 23.94 23.27 23.94 229,804 +0.61(+2.61%)
Sep 05, 2008 23.21 23.38 23.00 23.33 0 -0.11(-0.47%)
Sep 04, 2008 24.13 24.27 23.43 23.44 336,990 -0.90(-3.70%)
Sep 03, 2008 24.33 24.45 24.16 24.34 344,115 +0.07(+0.29%)
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.