US Telecommunications Ishares ETF (NY: IYZ )

33.44 USD -0.18 (-0.54%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 23.66 24.00 23.50 23.84 2,564,537 -0.25(-1.04%)
Jun 30, 2008 23.81 24.24 23.66 24.09 480,804 +0.41(+1.73%)
Jun 27, 2008 23.70 23.98 23.59 23.68 580,749 -0.22(-0.92%)
Jun 26, 2008 24.50 24.54 23.84 23.90 452,893 -0.70(-2.85%)
Jun 25, 2008 24.25 24.91 24.25 24.60 501,196 +0.18(+0.74%)
Jun 24, 2008 24.23 24.63 24.18 24.42 250,339 -0.01(-0.04%)
Jun 23, 2008 24.57 24.69 24.37 24.43 478,274 -0.06(-0.24%)
Jun 20, 2008 24.97 25.11 24.49 24.49 365,354 -0.71(-2.82%)
Jun 19, 2008 25.13 25.32 24.95 25.20 542,353 +0.08(+0.32%)
Jun 18, 2008 25.36 25.36 25.03 25.12 383,754 -0.40(-1.57%)
Jun 17, 2008 25.61 25.64 25.47 25.52 463,387 -0.03(-0.12%)
Jun 16, 2008 25.54 25.60 25.23 25.55 398,211 -0.09(-0.35%)
Jun 13, 2008 25.33 25.65 25.26 25.64 138,501 +0.40(+1.58%)
Jun 12, 2008 25.39 25.78 25.07 25.24 666,511 +0.08(+0.32%)
Jun 11, 2008 25.87 25.98 25.16 25.16 994,402 -0.82(-3.16%)
Jun 10, 2008 26.07 26.23 25.90 25.98 854,726 -0.49(-1.85%)
Jun 09, 2008 26.93 26.95 26.34 26.47 452,590 -0.31(-1.16%)
Jun 06, 2008 27.29 27.30 26.78 26.78 313,669 -0.64(-2.33%)
Jun 05, 2008 26.77 27.50 26.67 27.42 417,684 +0.84(+3.16%)
Jun 04, 2008 26.49 26.76 26.40 26.58 437,619 +0.13(+0.49%)
Jun 03, 2008 26.70 26.87 26.29 26.45 344,039 -0.17(-0.64%)
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.