US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.79 13.30 12.79 13.28 356,530 +0.36(+2.83%)
Sep 29, 2008 13.79 16.29 12.78 12.91 779,150 -0.93(-6.73%)
Sep 26, 2008 13.63 14.51 13.62 13.84 0 -0.05(-0.37%)
Sep 25, 2008 13.30 14.06 13.30 13.90 349,661 +0.34(+2.50%)
Sep 24, 2008 13.52 13.85 13.48 13.56 242,140 +0.06(+0.47%)
Sep 23, 2008 13.71 13.93 13.46 13.49 759,636 -0.19(-1.37%)
Sep 22, 2008 15.00 15.00 13.62 13.68 320,620 -0.61(-4.25%)
Sep 19, 2008 15.34 15.34 13.97 14.29 0 +0.55(+4.04%)
Sep 18, 2008 13.29 13.91 12.93 13.73 869,962 +0.56(+4.26%)
Sep 17, 2008 13.58 14.14 13.17 13.17 626,114 -0.85(-6.07%)
Sep 16, 2008 13.69 14.08 13.66 14.02 767,918 -0.08(-0.59%)
Sep 15, 2008 14.36 14.68 14.10 14.11 622,214 -0.76(-5.12%)
Sep 12, 2008 14.65 14.87 14.55 14.87 472,197 +0.10(+0.65%)
Sep 11, 2008 14.64 15.20 14.54 14.77 310,969 -0.06(-0.39%)
Sep 10, 2008 15.23 15.24 14.83 14.83 650,501 -0.34(-2.25%)
Sep 09, 2008 15.29 15.54 15.14 15.17 1,266,344 -0.28(-1.80%)
Sep 08, 2008 15.02 15.45 15.02 15.45 356,138 +0.39(+2.61%)
Sep 05, 2008 14.98 15.09 14.84 15.05 0 -0.07(-0.47%)
Sep 04, 2008 15.57 15.66 15.12 15.13 522,249 -0.58(-3.70%)
Sep 03, 2008 15.70 15.78 15.59 15.71 533,291 +0.05(+0.29%)
Sep 02, 2008 15.65 15.91 15.53 15.66 654,544 +0.23(+1.46%)
Aug 29, 2008 15.45 15.66 15.41 15.43 185,032 -0.10(-0.66%)
Aug 28, 2008 15.25 15.58 15.25 15.54 177,495 +0.34(+2.25%)
Aug 27, 2008 15.03 15.26 14.96 15.20 215,475 +0.23(+1.55%)
Aug 26, 2008 14.91 15.01 14.86 14.96 169,046 +0.01(+0.04%)
Aug 25, 2008 15.20 15.27 14.93 14.96 135,883 -0.43(-2.77%)
Aug 22, 2008 15.10 15.38 15.10 15.38 261,299 +0.33(+2.19%)
Aug 21, 2008 14.90 15.15 14.90 15.05 382,352 -0.01(-0.04%)
Aug 20, 2008 15.02 15.23 14.98 15.06 246,730 +0.03(+0.17%)
Aug 19, 2008 15.36 15.36 14.96 15.03 176,198 -0.32(-2.11%)
Aug 18, 2008 15.53 15.65 15.30 15.36 256,447 -0.17(-1.07%)
Aug 15, 2008 15.42 15.58 15.36 15.53 0 +0.21(+1.39%)
Aug 14, 2008 15.09 15.41 15.07 15.31 326,855 +0.05(+0.30%)
Aug 13, 2008 15.33 15.36 15.09 15.27 330,502 -0.12(-0.76%)
Aug 12, 2008 15.47 15.51 15.35 15.38 698,193 -0.03(-0.21%)
Aug 11, 2008 15.23 15.55 15.05 15.42 983,026 +0.23(+1.49%)
Aug 08, 2008 14.94 15.22 14.79 15.19 404,778 +0.50(+3.43%)
Aug 07, 2008 15.04 15.04 14.58 14.69 540,241 -0.28(-1.90%)
Aug 06, 2008 14.94 15.01 14.80 14.97 170,848 -0.10(-0.64%)
Aug 05, 2008 14.76 15.11 14.76 15.07 584,758 +0.37(+2.55%)
Aug 04, 2008 14.86 14.86 14.62 14.69 454,669 -0.14(-0.96%)
Aug 01, 2008 15.00 15.25 14.79 14.83 895,043 -0.17(-1.16%)
Jul 31, 2008 14.82 15.27 14.82 15.01 2,410,355 -0.08(-0.56%)
Jul 30, 2008 15.01 15.18 14.91 15.09 425,661 +0.11(+0.73%)
Jul 29, 2008 14.98 15.05 14.79 14.98 495,072 +0.17(+1.18%)
Jul 28, 2008 15.03 15.11 14.79 14.81 378,280 -0.34(-2.26%)
Jul 25, 2008 15.18 15.69 15.09 15.15 351,133 -0.01(-0.09%)
Jul 24, 2008 15.78 15.78 15.16 15.16 264,802 -0.38(-2.45%)
Jul 23, 2008 15.14 15.67 15.14 15.54 1,030,715 +0.49(+3.26%)
Jul 22, 2008 14.96 15.08 14.83 15.05 478,802 +0.02(+0.13%)
Jul 21, 2008 15.05 15.16 15.01 15.03 336,577 +0.00(+0.00%)
Jul 18, 2008 14.94 15.08 14.87 15.03 241,069 +0.06(+0.39%)
Jul 17, 2008 15.08 15.11 14.84 14.98 837,019 +0.06(+0.39%)
Jul 16, 2008 14.71 14.96 14.63 14.92 504,479 +0.09(+0.61%)
Jul 15, 2008 14.78 15.14 14.40 14.83 702,370 +0.03(+0.17%)
Jul 14, 2008 14.97 15.00 14.73 14.80 247,692 -0.04(-0.26%)
Jul 11, 2008 14.70 15.02 14.63 14.84 342,466 -0.13(-0.86%)
Jul 10, 2008 14.81 15.06 14.78 14.97 474,901 +0.17(+1.13%)
Jul 09, 2008 15.22 15.43 14.80 14.80 332,566 -0.43(-2.80%)
Jul 08, 2008 14.84 15.25 14.77 15.23 409,288 +0.38(+2.56%)
Jul 07, 2008 14.92 15.09 14.67 14.85 455,018 -0.03(-0.17%)
Jul 04, 2008 15.02 15.17 14.85 14.87 370,057 +0.00(+0.00%)
Jul 03, 2008 15.02 15.17 14.85 14.87 370,057 -0.17(-1.12%)
Jul 02, 2008 15.48 15.52 15.04 15.04 741,380 -0.34(-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.