US Telecommunications Ishares ETF (NY: IYZ )

33.62 USD +0.23 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 24.26 24.66 24.06 24.27 422,356 +0.35(+1.46%)
Aug 29, 2008 23.94 24.27 23.88 23.92 119,395 -0.16(-0.66%)
Aug 28, 2008 23.63 24.14 23.63 24.08 114,532 +0.53(+2.25%)
Aug 27, 2008 23.30 23.65 23.18 23.55 139,039 +0.36(+1.55%)
Aug 26, 2008 23.11 23.26 23.03 23.19 109,080 +0.01(+0.04%)
Aug 25, 2008 23.56 23.67 23.14 23.18 87,681 -0.66(-2.77%)
Aug 22, 2008 23.40 23.84 23.40 23.84 168,608 +0.51(+2.19%)
Aug 21, 2008 23.09 23.48 23.09 23.33 246,719 -0.01(-0.04%)
Aug 20, 2008 23.28 23.60 23.22 23.34 159,207 +0.04(+0.17%)
Aug 19, 2008 23.80 23.81 23.19 23.30 113,695 -0.50(-2.11%)
Aug 18, 2008 24.06 24.25 23.71 23.80 165,477 -0.26(-1.07%)
Aug 15, 2008 23.89 24.15 23.81 24.06 0 +0.33(+1.39%)
Aug 14, 2008 23.38 23.88 23.36 23.73 210,909 +0.07(+0.30%)
Aug 13, 2008 23.76 23.81 23.39 23.66 213,262 -0.18(-0.76%)
Aug 12, 2008 23.98 24.04 23.79 23.84 450,521 -0.05(-0.21%)
Aug 11, 2008 23.61 24.10 23.33 23.89 634,314 +0.35(+1.49%)
Aug 08, 2008 23.15 23.58 22.92 23.54 261,190 +0.78(+3.43%)
Aug 07, 2008 23.31 23.31 22.60 22.76 348,600 -0.44(-1.90%)
Aug 06, 2008 23.16 23.25 22.94 23.20 110,243 -0.15(-0.64%)
Aug 05, 2008 22.87 23.42 22.87 23.35 377,325 +0.58(+2.55%)
Aug 04, 2008 23.03 23.03 22.65 22.77 293,383 -0.22(-0.96%)
Aug 01, 2008 23.24 23.63 22.92 22.99 577,542 -0.27(-1.16%)
Jul 31, 2008 22.97 23.67 22.97 23.26 1,555,322 -0.13(-0.56%)
Jul 30, 2008 23.26 23.53 23.11 23.39 274,665 +0.17(+0.73%)
Jul 29, 2008 23.22 23.33 22.92 23.22 319,454 +0.27(+1.18%)
Jul 28, 2008 23.29 23.42 22.92 22.95 244,092 -0.53(-2.26%)
Jul 25, 2008 23.53 24.32 23.39 23.48 226,575 -0.02(-0.09%)
Jul 24, 2008 24.45 24.45 23.50 23.50 170,868 -0.59(-2.45%)
Jul 23, 2008 23.47 24.28 23.47 24.09 665,086 +0.76(+3.26%)
Jul 22, 2008 23.19 23.37 22.98 23.33 308,955 +0.03(+0.13%)
Jul 21, 2008 23.33 23.50 23.26 23.30 217,182 +0.00(+0.00%)
Jul 18, 2008 23.15 23.37 23.04 23.30 155,554 +0.09(+0.39%)
Jul 17, 2008 23.37 23.42 23.00 23.21 540,101 +0.09(+0.39%)
Jul 16, 2008 22.80 23.18 22.67 23.12 325,524 +0.14(+0.61%)
Jul 15, 2008 22.90 23.47 22.32 22.98 453,216 +0.04(+0.17%)
Jul 14, 2008 23.20 23.24 22.83 22.94 159,828 -0.06(-0.26%)
Jul 11, 2008 22.78 23.27 22.67 23.00 220,982 -0.20(-0.86%)
Jul 10, 2008 22.95 23.34 22.91 23.20 306,438 +0.26(+1.13%)
Jul 09, 2008 23.59 23.92 22.94 22.94 214,594 -0.66(-2.80%)
Jul 08, 2008 23.00 23.64 22.89 23.60 264,100 +0.59(+2.56%)
Jul 07, 2008 23.12 23.39 22.74 23.01 293,608 -0.04(-0.17%)
Jul 04, 2008 23.28 23.50 23.02 23.05 238,786 +0.00(+0.00%)
Jul 03, 2008 23.28 23.50 23.02 23.05 238,786 -0.26(-1.12%)
Jul 02, 2008 23.99 24.05 23.31 23.31 478,388 -0.53(-2.22%)
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.