US Telecommunications Ishares ETF (NY: IYZ )

22.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.