US Telecommunications Ishares ETF (NY: IYZ )

32.75 USD -0.53 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.13 24.20 23.60 23.61 189,727 -0.77(-3.16%)
Feb 28, 2008 24.01 24.84 23.89 24.38 414,294 +0.05(+0.21%)
Feb 27, 2008 24.41 24.62 24.32 24.33 332,481 -0.24(-0.98%)
Feb 26, 2008 23.93 24.75 23.93 24.57 425,138 +0.16(+0.66%)
Feb 25, 2008 24.29 24.50 23.90 24.41 349,174 +0.31(+1.29%)
Feb 22, 2008 23.86 24.10 23.47 24.10 279,551 +0.30(+1.26%)
Feb 21, 2008 24.15 24.59 23.77 23.80 485,944 -0.30(-1.24%)
Feb 20, 2008 24.13 24.50 23.50 24.10 594,004 -0.46(-1.87%)
Feb 19, 2008 25.46 25.70 24.53 24.56 561,623 -0.90(-3.53%)
Feb 18, 2008 24.83 25.53 24.83 25.46 0 +0.00(+0.00%)
Feb 15, 2008 24.83 25.53 24.83 25.46 212,427 -0.03(-0.12%)
Feb 14, 2008 25.93 26.11 25.49 25.49 323,436 -0.61(-2.34%)
Feb 13, 2008 25.83 26.16 25.56 26.10 292,450 +0.67(+2.63%)
Feb 12, 2008 25.30 25.67 25.28 25.43 357,775 +0.36(+1.44%)
Feb 11, 2008 24.43 25.25 24.43 25.07 193,300 +0.14(+0.56%)
Feb 08, 2008 25.02 25.20 24.74 24.93 423,795 -0.12(-0.48%)
Feb 07, 2008 24.88 25.24 24.71 25.05 370,438 -0.01(-0.04%)
Feb 06, 2008 25.63 25.63 25.03 25.06 352,723 -0.34(-1.35%)
Feb 05, 2008 26.31 26.31 25.30 25.40 376,907 -1.22(-4.58%)
Feb 04, 2008 26.53 26.73 26.46 26.62 336,972 +0.06(+0.23%)
Feb 01, 2008 26.39 26.70 26.20 26.56 718,029 +0.30(+1.14%)
Jan 31, 2008 25.14 26.54 25.14 26.26 1,660,168 +0.39(+1.51%)
Jan 30, 2008 25.94 26.48 25.70 25.87 275,887 -0.41(-1.56%)
Jan 29, 2008 25.50 26.29 25.50 26.28 261,168 +0.80(+3.14%)
Jan 28, 2008 24.78 25.48 24.56 25.48 433,650 +0.50(+2.00%)
Jan 25, 2008 25.07 25.42 24.83 24.98 847,679 +0.01(+0.04%)
Jan 24, 2008 25.35 25.35 24.50 24.97 564,724 -0.11(-0.44%)
Jan 23, 2008 23.96 25.20 23.39 25.08 702,451 +0.22(+0.88%)
Jan 22, 2008 0.1600 24.96 23.59 24.86 795,501 -0.36(-1.43%)
Jan 21, 2008 26.41 26.41 24.79 25.22 0 +0.00(+0.00%)
Jan 18, 2008 26.41 26.41 24.79 25.22 447,182 -1.21(-4.58%)
Jan 17, 2008 27.19 27.19 26.34 26.43 1,158,842 -0.69(-2.54%)
Jan 16, 2008 26.90 27.48 26.90 27.12 1,308,837 +0.12(+0.44%)
Jan 15, 2008 27.47 27.52 27.00 27.00 970,595 -0.94(-3.36%)
Jan 14, 2008 27.46 27.94 27.43 27.94 432,780 +0.62(+2.27%)
Jan 11, 2008 27.91 28.24 27.22 27.32 275,462 -0.81(-2.88%)
Jan 10, 2008 27.25 28.25 27.25 28.13 1,012,219 +0.53(+1.92%)
Jan 09, 2008 27.64 27.86 26.90 27.60 553,335 -0.04(-0.14%)
Jan 08, 2008 28.76 29.20 27.49 27.64 1,074,459 -1.02(-3.56%)
Jan 07, 2008 28.49 28.77 28.31 28.66 210,838 +0.31(+1.09%)
Jan 04, 2008 28.88 29.01 28.29 28.35 551,829 -0.65(-2.24%)
Jan 03, 2008 29.11 31.71 28.95 29.00 583,770 -0.17(-0.58%)
Jan 02, 2008 29.43 29.71 28.96 29.17 454,784 -0.35(-1.19%)
Jan 01, 2008 29.59 30.05 29.40 29.52 0 +0.00(+0.00%)
Dec 31, 2007 29.59 30.05 29.40 29.52 387,080 -0.33(-1.11%)
Dec 28, 2007 30.15 30.15 29.74 29.85 136,770 -0.01(-0.03%)
Dec 27, 2007 30.46 30.46 29.81 29.86 525,536 -0.63(-2.07%)
Dec 26, 2007 30.13 30.60 30.13 30.49 130,300 +0.12(+0.40%)
Dec 24, 2007 30.21 30.38 30.21 30.37 80,100 +0.11(+0.36%)
Dec 21, 2007 29.88 30.28 29.80 30.26 212,900 +0.63(+2.13%)
Dec 20, 2007 29.19 29.63 29.12 29.63 649,150 +0.60(+2.07%)
Dec 19, 2007 29.07 29.29 28.86 29.03 719,400 -0.20(-0.68%)
Dec 18, 2007 28.94 29.30 28.83 29.23 881,260 +0.36(+1.25%)
Dec 17, 2007 29.20 29.35 28.81 28.87 277,820 -0.56(-1.90%)
Dec 14, 2007 29.57 29.82 29.41 29.43 326,100 -0.31(-1.04%)
Dec 13, 2007 29.71 30.00 29.45 29.74 355,400 -0.20(-0.67%)
Dec 12, 2007 30.58 30.59 29.57 29.94 688,800 +1.08(+3.74%)
Dec 11, 2007 30.38 30.50 28.86 28.86 316,000 -1.22(-4.06%)
Dec 10, 2007 29.96 30.45 29.96 30.08 163,101 +0.05(+0.17%)
Dec 07, 2007 29.87 30.06 29.82 30.03 221,550 +0.14(+0.47%)
Dec 06, 2007 29.41 29.90 29.06 29.89 201,100 +0.25(+0.84%)
Dec 05, 2007 29.34 29.65 29.34 29.64 377,800 +0.47(+1.61%)
Dec 04, 2007 29.04 29.33 29.04 29.17 120,600 -0.05(-0.17%)
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.