US Telecommunications Ishares ETF (NY: IYZ )

33.80 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.12 16.57 15.97 16.48 468,246 +0.43(+2.68%)
Dec 30, 2008 15.85 16.05 15.77 16.05 338,114 +0.27(+1.71%)
Dec 29, 2008 15.89 15.99 15.58 15.78 265,591 -0.21(-1.31%)
Dec 26, 2008 15.83 16.02 15.74 15.99 159,475 +0.27(+1.72%)
Dec 24, 2008 15.94 15.94 15.71 15.72 136,510 -0.05(-0.32%)
Dec 23, 2008 15.86 16.02 15.63 15.77 718,378 -0.16(-1.00%)
Dec 22, 2008 16.25 16.43 15.66 15.93 338,975 -0.31(-1.91%)
Dec 19, 2008 16.30 16.70 16.20 16.24 239,216 +0.15(+0.93%)
Dec 18, 2008 16.50 16.64 16.07 16.09 1,651,049 -0.33(-2.01%)
Dec 17, 2008 16.20 16.63 16.07 16.42 171,020 +0.00(+0.00%)
Dec 16, 2008 15.72 16.49 15.72 16.42 714,841 +0.77(+4.92%)
Dec 15, 2008 16.11 16.38 15.28 15.65 372,234 -0.44(-2.73%)
Dec 12, 2008 15.59 16.23 15.59 16.09 449,858 +0.02(+0.12%)
Dec 11, 2008 16.65 16.71 15.99 16.07 236,301 -0.55(-3.33%)
Dec 10, 2008 16.84 17.08 16.45 16.62 382,174 -0.11(-0.66%)
Dec 09, 2008 17.16 17.22 16.53 16.74 752,380 -0.29(-1.73%)
Dec 08, 2008 16.78 17.37 16.58 17.03 682,645 +0.66(+4.03%)
Dec 05, 2008 15.70 16.39 15.31 16.37 471,454 +0.52(+3.28%)
Dec 04, 2008 16.17 16.67 15.55 15.85 545,088 -0.64(-3.88%)
Dec 03, 2008 15.95 16.51 15.61 16.49 403,227 +0.41(+2.55%)
Dec 02, 2008 15.41 16.09 15.31 16.08 658,597 +0.91(+6.03%)
Dec 01, 2008 16.09 16.19 15.11 15.17 519,715 -1.36(-8.26%)
Nov 28, 2008 16.22 16.53 16.06 16.53 158,262 +0.29(+1.79%)
Nov 26, 2008 15.01 16.31 14.99 16.24 268,192 +0.94(+6.14%)
Nov 25, 2008 15.26 15.39 14.82 15.30 469,452 +0.48(+3.24%)
Nov 24, 2008 13.87 15.16 13.85 14.82 357,043 +1.18(+8.65%)
Nov 21, 2008 13.35 13.75 12.65 13.64 533,349 +0.59(+4.52%)
Nov 20, 2008 13.79 14.25 12.99 13.05 292,262 -0.89(-6.38%)
Nov 19, 2008 14.87 15.13 13.89 13.94 257,521 -1.13(-7.50%)
Nov 18, 2008 15.12 15.55 14.48 15.07 187,803 -0.10(-0.66%)
Nov 17, 2008 15.39 15.73 15.07 15.17 193,480 -0.28(-1.81%)
Nov 14, 2008 15.89 16.18 15.30 15.45 159,921 -0.69(-4.28%)
Nov 13, 2008 14.89 16.14 14.51 16.14 410,747 +1.31(+8.83%)
Nov 12, 2008 15.41 15.58 14.77 14.83 227,244 -0.75(-4.81%)
Nov 11, 2008 16.02 16.13 15.48 15.58 305,150 -0.65(-4.00%)
Nov 10, 2008 16.57 16.80 15.98 16.23 464,436 +0.11(+0.68%)
Nov 07, 2008 16.00 16.17 15.79 16.12 196,257 +0.33(+2.09%)
Nov 06, 2008 16.33 16.70 15.67 15.79 208,409 -0.82(-4.94%)
Nov 05, 2008 17.45 17.64 16.50 16.61 275,362 -1.09(-6.16%)
Nov 04, 2008 17.20 17.95 17.15 17.70 477,502 +0.78(+4.61%)
Nov 03, 2008 16.30 17.06 16.09 16.92 402,825 +0.73(+4.51%)
Oct 31, 2008 15.99 16.70 15.77 16.19 361,115 +0.42(+2.66%)
Oct 30, 2008 15.77 16.50 15.36 15.77 271,351 +0.50(+3.27%)
Oct 29, 2008 15.64 16.09 15.00 15.27 263,078 -0.32(-2.05%)
Oct 28, 2008 14.56 15.62 14.34 15.59 222,740 +1.54(+10.96%)
Oct 27, 2008 13.78 14.72 13.78 14.05 298,758 -0.02(-0.14%)
Oct 24, 2008 13.19 14.54 13.19 14.07 265,228 -0.72(-4.87%)
Oct 23, 2008 15.32 15.32 14.14 14.79 177,046 -0.29(-1.92%)
Oct 22, 2008 15.58 15.83 14.60 15.08 153,333 -1.10(-6.80%)
Oct 21, 2008 16.36 16.93 16.18 16.18 335,131 -0.54(-3.23%)
Oct 20, 2008 16.51 16.95 15.98 16.72 283,080 +0.77(+4.83%)
Oct 17, 2008 15.00 16.57 15.00 15.95 144,815 -0.03(-0.16%)
Oct 16, 2008 15.40 16.15 14.91 15.98 187,336 +0.57(+3.67%)
Oct 15, 2008 16.36 16.86 15.41 15.41 266,176 -1.75(-10.20%)
Oct 14, 2008 18.15 18.69 16.89 17.16 263,833 +0.01(+0.06%)
Oct 13, 2008 15.33 17.15 15.06 17.15 311,584 +2.12(+14.11%)
Oct 10, 2008 14.17 15.70 13.10 15.03 533,796 -0.15(-0.96%)
Oct 09, 2008 16.31 17.05 15.13 15.18 367,372 -1.36(-8.20%)
Oct 08, 2008 16.73 17.61 16.52 16.53 305,894 -0.80(-4.62%)
Oct 07, 2008 18.29 18.67 17.33 17.33 177,929 -1.02(-5.56%)
Oct 06, 2008 18.72 19.12 17.66 18.35 334,252 -0.90(-4.68%)
Oct 03, 2008 19.93 20.19 19.25 19.25 901,806 -0.33(-1.69%)
Oct 02, 2008 20.03 20.40 19.46 19.58 248,571 -0.69(-3.40%)
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.