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 (%)
Oct 31, 2008 12.86 13.44 12.69 13.02 448,865 +0.34(+2.66%)
Oct 30, 2008 12.69 13.27 12.36 12.69 337,289 +0.40(+3.27%)
Oct 29, 2008 12.58 12.94 12.07 12.28 327,005 -0.26(-2.05%)
Oct 28, 2008 11.71 12.57 11.54 12.54 276,865 +1.24(+10.96%)
Oct 27, 2008 11.09 11.84 11.09 11.30 371,356 -0.02(-0.14%)
Oct 24, 2008 10.61 11.70 10.61 11.32 329,678 -0.58(-4.87%)
Oct 23, 2008 12.32 12.32 11.37 11.90 220,068 -0.23(-1.92%)
Oct 22, 2008 12.53 12.73 11.75 12.13 190,592 -0.88(-6.80%)
Oct 21, 2008 13.16 13.62 13.02 13.02 416,567 -0.43(-3.23%)
Oct 20, 2008 13.28 13.64 12.86 13.45 351,868 +0.62(+4.83%)
Oct 17, 2008 12.07 13.33 12.07 12.83 180,005 -0.02(-0.16%)
Oct 16, 2008 12.39 12.99 11.99 12.85 232,858 +0.46(+3.67%)
Oct 15, 2008 13.16 13.56 12.40 12.40 330,856 -1.41(-10.20%)
Oct 14, 2008 14.60 15.04 13.59 13.81 327,944 +0.01(+0.06%)
Oct 13, 2008 12.33 13.80 12.12 13.80 387,298 +1.71(+14.11%)
Oct 10, 2008 11.40 12.63 10.54 12.09 663,508 -0.12(-0.96%)
Oct 09, 2008 13.12 13.72 12.17 12.21 456,643 -1.09(-8.20%)
Oct 08, 2008 13.46 14.17 13.29 13.30 380,226 -0.64(-4.62%)
Oct 07, 2008 14.71 15.02 13.94 13.94 221,165 -0.82(-5.56%)
Oct 06, 2008 15.06 15.39 14.21 14.76 415,475 -0.72(-4.67%)
Oct 03, 2008 16.03 16.24 15.49 15.49 1,120,945 -0.27(-1.69%)
Oct 02, 2008 16.11 16.41 15.66 15.75 308,973 -0.56(-3.40%)
Oct 01, 2008 16.07 16.52 15.98 16.31 897,008 -0.08(-0.49%)
Sep 30, 2008 15.78 16.42 15.78 16.39 288,834 +0.45(+2.83%)
Sep 29, 2008 17.02 20.11 15.78 15.94 631,209 -1.15(-6.73%)
Sep 26, 2008 16.82 17.92 16.81 17.09 0 -0.06(-0.38%)
Sep 25, 2008 16.41 17.35 16.41 17.15 283,269 +0.42(+2.50%)
Sep 24, 2008 16.69 17.10 16.64 16.73 196,164 -0.09(-0.53%)
Sep 23, 2008 17.10 17.36 16.78 16.82 609,278 -0.23(-1.37%)
Sep 22, 2008 18.70 18.70 16.98 17.06 257,159 -0.76(-4.25%)
Sep 19, 2008 19.13 19.13 17.42 17.81 0 +0.69(+4.04%)
Sep 18, 2008 16.57 17.34 16.12 17.12 697,768 +0.70(+4.26%)
Sep 17, 2008 16.93 17.63 16.42 16.42 502,185 -1.06(-6.07%)
Sep 16, 2008 17.06 17.55 17.03 17.48 615,921 -0.10(-0.59%)
Sep 15, 2008 17.91 18.30 17.58 17.59 499,057 -0.95(-5.12%)
Sep 12, 2008 18.27 18.54 18.14 18.54 378,733 +0.12(+0.66%)
Sep 11, 2008 18.25 18.95 18.13 18.42 249,417 -0.07(-0.39%)
Sep 10, 2008 18.99 19.00 18.49 18.49 521,745 -0.43(-2.25%)
Sep 09, 2008 19.07 19.38 18.88 18.91 1,015,692 -0.35(-1.80%)
Sep 08, 2008 18.73 19.26 18.72 19.26 285,646 +0.49(+2.61%)
Sep 05, 2008 18.67 18.81 18.50 18.77 0 -0.09(-0.47%)
Sep 04, 2008 19.41 19.53 18.85 18.86 418,878 -0.72(-3.70%)
Sep 03, 2008 19.57 19.67 19.44 19.58 427,734 +0.06(+0.29%)
Sep 02, 2008 19.52 19.84 19.36 19.53 524,988 +0.28(+1.46%)
Aug 29, 2008 19.26 19.53 19.21 19.24 148,408 -0.13(-0.66%)
Aug 28, 2008 19.01 19.42 19.01 19.37 142,363 +0.43(+2.25%)
Aug 27, 2008 18.75 19.03 18.65 18.95 172,825 +0.29(+1.55%)
Aug 26, 2008 18.59 18.71 18.53 18.66 135,586 +0.01(+0.04%)
Aug 25, 2008 18.95 19.04 18.62 18.65 108,987 -0.53(-2.77%)
Aug 22, 2008 18.83 19.18 18.83 19.18 209,579 +0.41(+2.19%)
Aug 21, 2008 18.58 18.89 18.58 18.77 306,671 -0.01(-0.04%)
Aug 20, 2008 18.73 18.99 18.68 18.78 197,894 +0.03(+0.17%)
Aug 19, 2008 19.15 19.16 18.66 18.75 141,322 -0.40(-2.11%)
Aug 18, 2008 19.36 19.51 19.07 19.15 205,687 -0.21(-1.07%)
Aug 15, 2008 19.22 19.43 19.16 19.36 0 +0.27(+1.39%)
Aug 14, 2008 18.81 19.21 18.79 19.09 262,159 +0.06(+0.30%)
Aug 13, 2008 19.11 19.16 18.82 19.03 265,084 -0.14(-0.75%)
Aug 12, 2008 19.29 19.34 19.14 19.18 559,997 -0.04(-0.21%)
Aug 11, 2008 18.99 19.39 18.77 19.22 788,452 +0.28(+1.49%)
Aug 08, 2008 18.62 18.97 18.44 18.94 324,659 +0.63(+3.43%)
Aug 07, 2008 18.75 18.75 18.18 18.31 433,309 -0.35(-1.90%)
Aug 06, 2008 18.63 18.71 18.46 18.66 137,032 -0.12(-0.64%)
Aug 05, 2008 18.40 18.84 18.40 18.79 469,015 +0.47(+2.55%)
Aug 04, 2008 18.53 18.53 18.22 18.32 364,675 -0.18(-0.96%)
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.