US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.55 21.55 21.22 21.41 2,601,320 +0.16(+0.76%)
Aug 30, 2007 21.18 21.36 21.14 21.25 297,422 -0.09(-0.42%)
Aug 29, 2007 21.05 21.38 20.98 21.34 271,384 +0.48(+2.29%)
Aug 28, 2007 21.32 21.36 20.86 20.87 312,300 -0.54(-2.53%)
Aug 27, 2007 21.40 21.54 21.35 21.41 216,053 +0.01(+0.03%)
Aug 24, 2007 21.12 21.43 21.10 21.40 445,590 +0.26(+1.22%)
Aug 23, 2007 21.16 21.27 21.05 21.14 1,028,190 +0.05(+0.25%)
Aug 22, 2007 20.99 21.12 20.90 21.09 413,198 +0.30(+1.46%)
Aug 21, 2007 20.51 20.89 20.47 20.79 858,788 +0.22(+1.07%)
Aug 20, 2007 20.67 20.72 20.44 20.57 207,994 -0.13(-0.62%)
Aug 17, 2007 20.49 20.70 20.12 20.70 637,001 +0.51(+2.52%)
Aug 16, 2007 19.92 20.19 19.44 20.19 1,420,465 -0.04(-0.19%)
Aug 15, 2007 20.29 20.61 20.11 20.23 1,057,289 -0.22(-1.07%)
Aug 14, 2007 21.02 21.07 20.45 20.45 537,343 -0.59(-2.79%)
Aug 13, 2007 20.85 21.14 20.80 21.03 792,299 +0.32(+1.53%)
Aug 10, 2007 20.40 20.81 20.10 20.72 1,195,888 +0.05(+0.25%)
Aug 09, 2007 20.79 21.61 20.33 20.67 1,360,020 -0.50(-2.38%)
Aug 08, 2007 21.33 21.58 20.85 21.17 583,065 -0.15(-0.70%)
Aug 07, 2007 21.12 21.41 21.08 21.32 1,422,945 +0.08(+0.40%)
Aug 06, 2007 21.31 21.42 20.89 21.23 702,096 -0.02(-0.09%)
Aug 03, 2007 21.46 21.83 21.21 21.25 1,041,519 -0.58(-2.66%)
Aug 02, 2007 21.69 21.85 21.61 21.83 1,121,493 +0.23(+1.04%)
Aug 01, 2007 21.53 21.63 21.24 21.61 1,493,775 +0.06(+0.27%)
Jul 31, 2007 21.78 21.98 21.47 21.55 1,079,956 -0.14(-0.65%)
Jul 30, 2007 21.47 21.72 21.33 21.69 403,743 +0.24(+1.11%)
Jul 27, 2007 21.76 21.79 21.30 21.45 3,354,252 -0.26(-1.22%)
Jul 26, 2007 21.94 22.09 21.52 21.72 1,795,716 -0.67(-3.00%)
Jul 25, 2007 22.47 22.52 22.16 22.39 301,916 +0.08(+0.35%)
Jul 24, 2007 22.47 22.57 22.25 22.31 1,006,957 -0.29(-1.28%)
Jul 23, 2007 22.49 22.69 22.45 22.60 492,862 +0.20(+0.89%)
Jul 20, 2007 22.50 22.55 22.34 22.40 325,010 -0.19(-0.83%)
Jul 19, 2007 22.63 22.67 22.56 22.59 114,381 +0.11(+0.49%)
Jul 18, 2007 22.45 22.51 22.33 22.48 210,473 -0.10(-0.46%)
Jul 17, 2007 22.62 22.68 22.52 22.58 393,359 -0.05(-0.20%)
Jul 16, 2007 22.52 22.70 22.49 22.63 488,677 +0.17(+0.75%)
Jul 13, 2007 22.45 22.57 22.41 22.46 307,744 +0.02(+0.09%)
Jul 12, 2007 22.23 22.44 22.21 22.44 289,982 +0.28(+1.28%)
Jul 11, 2007 21.93 22.16 21.87 22.16 436,136 +0.21(+0.97%)
Jul 10, 2007 22.29 22.32 21.91 21.94 1,187,363 -0.45(-1.99%)
Jul 09, 2007 22.42 22.42 22.25 22.39 237,751 +0.01(+0.06%)
Jul 06, 2007 22.27 22.40 22.25 22.38 538,893 +0.15(+0.67%)
Jul 05, 2007 22.23 22.33 22.03 22.23 2,761,422 -0.08(-0.35%)
Jul 03, 2007 22.24 22.31 22.23 22.30 504,641 +0.15(+0.67%)
Jul 02, 2007 21.99 22.19 21.68 22.16 869,870 +0.41(+1.87%)
Jun 29, 2007 21.83 21.93 21.63 21.75 429,471 -0.06(-0.27%)
Jun 28, 2007 21.65 21.89 21.65 21.81 810,587 +0.12(+0.54%)
Jun 27, 2007 21.42 21.79 21.40 21.69 597,944 +0.19(+0.90%)
Jun 26, 2007 21.74 21.81 21.50 21.50 5,119,101 -0.23(-1.04%)
Jun 25, 2007 21.94 22.00 21.66 21.72 550,130 -0.07(-0.33%)
Jun 22, 2007 21.89 21.92 21.69 21.80 294,012 -0.13(-0.59%)
Jun 21, 2007 21.85 21.96 21.73 21.92 542,923 +0.06(+0.30%)
Jun 20, 2007 22.20 22.20 21.83 21.86 521,224 -0.22(-0.99%)
Jun 19, 2007 22.05 22.12 21.97 22.08 1,543,836 -0.01(-0.06%)
Jun 18, 2007 22.04 22.10 22.01 22.09 964,645 +0.08(+0.35%)
Jun 15, 2007 22.17 22.18 22.01 22.01 793,229 +0.00(+0.00%)
Jun 14, 2007 21.98 22.15 21.92 22.01 593,139 +0.15(+0.71%)
Jun 13, 2007 21.70 21.86 21.65 21.86 382,200 +0.19(+0.89%)
Jun 12, 2007 21.81 21.95 21.63 21.67 265,184 -0.30(-1.38%)
Jun 11, 2007 21.95 22.08 21.92 21.97 807,642 -0.04(-0.18%)
Jun 08, 2007 21.70 22.01 21.67 22.01 260,534 +0.35(+1.64%)
Jun 07, 2007 22.00 22.04 21.61 21.65 1,101,810 -0.39(-1.79%)
Jun 06, 2007 22.13 22.21 22.03 22.05 647,850 -0.21(-0.93%)
Jun 05, 2007 22.32 22.34 22.17 22.25 1,389,468 -0.12(-0.52%)
Jun 04, 2007 22.29 22.40 22.23 22.37 726,584 +0.08(+0.38%)
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.