US Telecommunications Ishares ETF (NY: IYZ )

23.07 -0.53 (-2.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.41 19.47 18.99 18.99 235,830 -0.62(-3.16%)
Feb 28, 2008 19.32 19.98 19.22 19.61 514,967 +0.04(+0.21%)
Feb 27, 2008 19.64 19.81 19.57 19.57 413,273 -0.19(-0.98%)
Feb 26, 2008 19.25 19.91 19.25 19.77 528,446 +0.13(+0.66%)
Feb 25, 2008 19.54 19.71 19.23 19.64 434,023 +0.25(+1.29%)
Feb 22, 2008 19.20 19.39 18.88 19.39 347,481 +0.24(+1.26%)
Feb 21, 2008 19.43 19.78 19.12 19.15 604,028 -0.24(-1.25%)
Feb 20, 2008 19.41 19.71 18.91 19.39 738,347 -0.37(-1.87%)
Feb 19, 2008 20.48 20.68 19.73 19.76 698,097 -0.72(-3.54%)
Feb 18, 2008 19.98 20.54 19.98 20.48 0 +0.00(+0.00%)
Feb 15, 2008 19.98 20.54 19.98 20.48 264,046 -0.02(-0.12%)
Feb 14, 2008 20.86 21.01 20.51 20.51 402,030 -0.49(-2.34%)
Feb 13, 2008 20.78 21.05 20.56 21.00 363,515 +0.54(+2.63%)
Feb 12, 2008 20.35 20.65 20.34 20.46 444,714 +0.29(+1.44%)
Feb 11, 2008 19.65 20.31 19.65 20.17 240,271 +0.11(+0.56%)
Feb 08, 2008 20.13 20.27 19.90 20.06 526,777 -0.10(-0.48%)
Feb 07, 2008 20.02 20.31 19.88 20.15 460,454 -0.01(-0.04%)
Feb 06, 2008 20.62 20.62 20.14 20.16 438,434 -0.28(-1.35%)
Feb 05, 2008 21.17 21.17 20.35 20.44 468,495 -0.98(-4.58%)
Feb 04, 2008 21.34 21.50 21.29 21.42 418,856 +0.05(+0.23%)
Feb 01, 2008 21.23 21.48 21.08 21.37 892,510 +0.24(+1.14%)
Jan 31, 2008 20.23 21.35 20.23 21.13 2,063,589 +0.31(+1.51%)
Jan 30, 2008 20.87 21.30 20.68 20.81 342,927 -0.33(-1.56%)
Jan 29, 2008 20.51 21.15 20.51 21.14 324,631 +0.64(+3.14%)
Jan 28, 2008 19.94 20.50 19.76 20.50 539,027 +0.40(+2.00%)
Jan 25, 2008 20.17 20.45 19.98 20.10 1,053,665 +0.01(+0.04%)
Jan 24, 2008 20.39 20.39 19.71 20.09 701,952 -0.09(-0.44%)
Jan 23, 2008 19.28 20.27 18.82 20.18 873,146 +0.18(+0.88%)
Jan 22, 2008 0.1287 20.08 18.98 20.00 988,807 -0.29(-1.43%)
Jan 21, 2008 21.25 21.25 19.94 20.29 0 +0.00(+0.00%)
Jan 18, 2008 21.25 21.25 19.94 20.29 555,847 -0.97(-4.58%)
Jan 17, 2008 21.87 21.87 21.19 21.26 1,440,440 -0.56(-2.54%)
Jan 16, 2008 21.64 22.11 21.64 21.82 1,626,884 +0.10(+0.44%)
Jan 15, 2008 22.10 22.14 21.72 21.72 1,206,449 -0.76(-3.36%)
Jan 14, 2008 22.09 22.48 22.07 22.48 537,945 +0.50(+2.27%)
Jan 11, 2008 22.45 22.72 21.90 21.98 342,399 -0.65(-2.88%)
Jan 10, 2008 21.92 22.73 21.92 22.63 1,258,188 +0.43(+1.92%)
Jan 09, 2008 22.24 22.41 21.64 22.20 687,795 -0.03(-0.14%)
Jan 08, 2008 23.14 23.49 22.12 22.24 1,335,552 -0.82(-3.56%)
Jan 07, 2008 22.92 23.15 22.78 23.06 262,071 +0.25(+1.09%)
Jan 04, 2008 23.23 23.34 22.76 22.81 685,923 -0.52(-2.24%)
Jan 03, 2008 23.42 25.51 23.29 23.33 725,626 -0.14(-0.58%)
Jan 02, 2008 23.68 23.91 23.30 23.47 565,296 -0.28(-1.19%)
Jan 01, 2008 23.81 24.18 23.65 23.75 0 +0.00(+0.00%)
Dec 31, 2007 23.81 24.18 23.65 23.75 481,140 -0.27(-1.11%)
Dec 28, 2007 24.26 24.26 23.93 24.01 170,005 -0.01(-0.03%)
Dec 27, 2007 24.51 24.51 23.98 24.02 653,241 -0.51(-2.07%)
Dec 26, 2007 24.24 24.62 24.24 24.53 161,962 +0.10(+0.40%)
Dec 24, 2007 24.30 24.44 24.30 24.43 99,564 +0.09(+0.36%)
Dec 21, 2007 24.04 24.36 23.97 24.34 264,634 +0.51(+2.13%)
Dec 20, 2007 23.48 23.84 23.43 23.84 806,893 +0.48(+2.07%)
Dec 19, 2007 23.39 23.56 23.22 23.35 894,214 -0.16(-0.68%)
Dec 18, 2007 23.28 23.57 23.19 23.52 1,095,406 +0.29(+1.25%)
Dec 17, 2007 23.49 23.61 23.18 23.23 345,330 -0.45(-1.90%)
Dec 14, 2007 23.79 23.99 23.66 23.68 405,342 -0.25(-1.04%)
Dec 13, 2007 23.90 24.14 23.69 23.93 441,762 -0.16(-0.67%)
Dec 12, 2007 24.60 24.61 23.79 24.09 856,178 +0.87(+3.74%)
Dec 11, 2007 24.44 24.54 23.22 23.22 392,788 -0.98(-4.06%)
Dec 10, 2007 24.10 24.50 24.10 24.20 202,734 +0.04(+0.17%)
Dec 07, 2007 24.03 24.18 23.99 24.16 275,386 +0.11(+0.47%)
Dec 06, 2007 23.66 24.05 23.38 24.05 249,967 +0.20(+0.84%)
Dec 05, 2007 23.60 23.85 23.60 23.85 469,605 +0.38(+1.61%)
Dec 04, 2007 23.36 23.60 23.36 23.47 149,905 -0.04(-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.