US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.81 20.87 20.61 20.87 515,335 +0.17(+0.84%)
Oct 30, 2007 20.85 20.89 20.66 20.69 389,795 -0.33(-1.57%)
Oct 29, 2007 20.98 21.09 20.96 21.02 958,136 +0.08(+0.40%)
Oct 26, 2007 20.81 20.94 20.67 20.94 396,304 +0.19(+0.93%)
Oct 25, 2007 20.85 20.85 20.54 20.74 627,856 -0.10(-0.50%)
Oct 24, 2007 21.05 21.05 20.62 20.85 564,466 -0.26(-1.25%)
Oct 23, 2007 21.08 21.14 20.95 21.11 311,216 +0.12(+0.55%)
Oct 22, 2007 20.94 21.17 20.78 21.00 1,976,563 -0.14(-0.67%)
Oct 19, 2007 21.36 21.42 21.09 21.14 252,475 -0.28(-1.30%)
Oct 18, 2007 21.46 21.52 21.35 21.41 478,448 -0.07(-0.33%)
Oct 17, 2007 21.44 21.50 21.21 21.49 769,670 +0.15(+0.70%)
Oct 16, 2007 21.41 21.49 21.29 21.34 544,163 -0.25(-1.14%)
Oct 15, 2007 21.41 21.90 21.41 21.58 431,951 -0.26(-1.18%)
Oct 12, 2007 21.90 21.90 21.77 21.84 146,153 +0.11(+0.50%)
Oct 11, 2007 21.85 21.99 21.63 21.73 1,043,534 -0.10(-0.47%)
Oct 10, 2007 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Oct 09, 2007 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Oct 08, 2007 21.96 21.97 21.80 21.83 188,310 -0.22(-0.99%)
Oct 05, 2007 22.12 22.42 21.94 22.05 239,456 +0.01(+0.06%)
Oct 04, 2007 21.94 22.04 21.87 22.04 762,541 +0.14(+0.65%)
Oct 03, 2007 21.98 22.01 21.85 21.90 410,718 -0.20(-0.91%)
Oct 02, 2007 22.00 22.10 21.98 22.10 670,478 +0.02(+0.09%)
Oct 01, 2007 21.90 22.14 21.90 22.08 2,516,076 +0.24(+1.09%)
Sep 28, 2007 22.00 22.10 21.78 21.84 267,509 -0.12(-0.53%)
Sep 27, 2007 21.96 22.07 21.90 21.96 751,847 -0.04(-0.18%)
Sep 26, 2007 21.86 22.00 21.83 22.00 157,622 +0.19(+0.89%)
Sep 25, 2007 21.50 21.80 21.50 21.80 419,862 +0.14(+0.63%)
Sep 24, 2007 21.76 21.98 21.67 21.67 591,899 -0.17(-0.80%)
Sep 21, 2007 21.82 21.94 21.81 21.84 275,413 +0.12(+0.53%)
Sep 20, 2007 21.82 21.83 21.63 21.72 509,290 +0.03(+0.12%)
Sep 19, 2007 21.63 21.84 21.61 21.70 891,646 +0.23(+1.05%)
Sep 18, 2007 21.07 21.47 21.06 21.47 530,679 +0.49(+2.34%)
Sep 17, 2007 21.00 21.09 20.91 20.98 752,002 -0.07(-0.34%)
Sep 14, 2007 21.10 21.29 20.96 21.05 398,319 -0.03(-0.12%)
Sep 13, 2007 20.99 21.16 20.99 21.08 771,530 +0.15(+0.71%)
Sep 12, 2007 20.94 21.08 20.85 20.93 398,474 -0.09(-0.43%)
Sep 11, 2007 20.97 21.10 20.97 21.02 247,980 +0.10(+0.49%)
Sep 10, 2007 21.26 21.26 20.80 20.92 731,853 -0.13(-0.61%)
Sep 07, 2007 21.21 21.27 20.92 21.05 313,230 -0.36(-1.69%)
Sep 06, 2007 21.54 21.58 21.33 21.41 684,582 -0.10(-0.48%)
Sep 05, 2007 21.59 21.61 21.29 21.51 311,526 -0.19(-0.89%)
Sep 04, 2007 21.45 21.79 21.45 21.70 900,170 +0.29(+1.36%)
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%)
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.