US Telecommunications Ishares ETF (NY: IYZ )

33.15 USD -0.06 (-0.18%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 27.06 27.06 26.36 26.62 142,081 -0.27(-1.00%)
May 30, 2008 26.87 27.08 26.82 26.89 476,241 +0.02(+0.07%)
May 29, 2008 26.39 27.04 26.37 26.87 460,603 +0.42(+1.59%)
May 28, 2008 26.11 26.50 26.09 26.45 202,965 +0.27(+1.03%)
May 27, 2008 25.84 26.21 25.75 26.18 181,340 +0.21(+0.81%)
May 26, 2008 26.08 26.16 25.83 25.97 0 +0.00(+0.00%)
May 23, 2008 26.08 26.16 25.83 25.97 201,875 -0.31(-1.18%)
May 22, 2008 26.05 26.38 26.00 26.28 292,429 +0.22(+0.84%)
May 21, 2008 26.43 26.46 25.96 26.06 196,499 -0.36(-1.36%)
May 20, 2008 26.69 26.80 26.28 26.42 198,242 -0.46(-1.70%)
May 19, 2008 27.04 27.09 26.75 26.88 461,323 -0.04(-0.16%)
May 16, 2008 26.75 27.02 26.68 26.92 201,050 +0.15(+0.56%)
May 15, 2008 26.39 26.82 26.20 26.77 281,321 +0.41(+1.56%)
May 14, 2008 26.12 26.61 26.11 26.36 361,366 +0.27(+1.03%)
May 13, 2008 25.93 26.20 25.93 26.09 355,587 +0.11(+0.42%)
May 12, 2008 25.72 26.06 25.72 25.98 164,079 +0.16(+0.62%)
May 09, 2008 25.48 26.00 25.46 25.82 126,540 +0.02(+0.08%)
May 08, 2008 25.75 25.96 25.65 25.80 311,724 +0.06(+0.23%)
May 07, 2008 25.62 26.29 25.62 25.74 173,346 -0.45(-1.72%)
May 06, 2008 25.63 26.19 25.57 26.19 294,725 +0.23(+0.89%)
May 05, 2008 26.06 26.27 25.74 25.96 561,418 -0.12(-0.46%)
May 02, 2008 26.18 26.34 25.83 26.08 360,150 -0.17(-0.65%)
May 01, 2008 25.30 26.25 25.30 26.25 508,224 +0.97(+3.84%)
Apr 30, 2008 25.39 25.67 25.22 25.28 372,230 +0.00(+0.00%)
Apr 29, 2008 24.93 25.34 24.90 25.28 155,888 +0.25(+1.00%)
Apr 28, 2008 25.00 25.76 24.83 25.03 121,533 +0.14(+0.56%)
Apr 25, 2008 24.97 24.97 24.44 24.89 206,230 +0.16(+0.65%)
Apr 24, 2008 24.44 24.91 24.31 24.73 226,204 +0.33(+1.37%)
Apr 23, 2008 23.99 24.48 23.99 24.39 216,596 +0.52(+2.20%)
Apr 22, 2008 23.87 24.05 23.74 23.87 256,330 -0.12(-0.50%)
Apr 21, 2008 23.87 24.04 23.79 23.99 104,852 +0.01(+0.04%)
Apr 18, 2008 23.84 24.08 23.84 23.98 212,300 +0.41(+1.74%)
Apr 17, 2008 23.71 23.84 23.45 23.57 361,608 -0.17(-0.72%)
Apr 16, 2008 23.32 23.79 23.30 23.74 376,533 +0.53(+2.28%)
Apr 15, 2008 23.33 23.44 23.07 23.21 185,045 -0.03(-0.13%)
Apr 14, 2008 23.24 23.51 23.18 23.24 146,315 -0.12(-0.51%)
Apr 11, 2008 23.53 23.64 23.21 23.36 251,274 -0.32(-1.35%)
Apr 10, 2008 23.77 23.90 23.56 23.68 374,800 -0.10(-0.42%)
Apr 09, 2008 24.29 24.41 23.72 23.78 232,861 -0.49(-2.02%)
Apr 08, 2008 24.18 24.39 24.10 24.27 193,734 -0.09(-0.37%)
Apr 07, 2008 24.25 24.52 24.20 24.36 214,158 +0.23(+0.95%)
Apr 04, 2008 24.47 24.47 23.97 24.13 441,299 -0.20(-0.82%)
Apr 03, 2008 23.79 24.40 23.79 24.33 234,216 +0.38(+1.59%)
Apr 02, 2008 24.04 24.33 23.85 23.95 368,323 -0.24(-0.99%)
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.