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 (%)
Nov 30, 2007 18.81 19.06 18.81 18.87 335,084 +0.14(+0.72%)
Nov 29, 2007 18.43 18.80 18.39 18.74 2,684,395 +0.08(+0.45%)
Nov 28, 2007 18.23 18.67 18.18 18.65 703,848 +0.65(+3.58%)
Nov 27, 2007 17.94 18.11 17.81 18.01 1,366,994 +0.09(+0.50%)
Nov 26, 2007 18.45 18.47 17.92 17.92 429,781 -0.47(-2.56%)
Nov 23, 2007 18.33 18.44 18.21 18.39 127,865 +0.18(+0.99%)
Nov 21, 2007 18.38 18.42 18.03 18.21 639,759 -0.37(-2.01%)
Nov 20, 2007 18.71 18.80 18.32 18.58 723,949 -0.05(-0.28%)
Nov 19, 2007 19.05 19.05 18.50 18.63 452,487 -0.56(-2.92%)
Nov 16, 2007 19.10 19.25 19.02 19.20 540,908 +0.21(+1.09%)
Nov 15, 2007 18.98 19.19 18.90 18.99 242,861 -0.14(-0.71%)
Nov 14, 2007 19.20 19.39 19.05 19.12 314,780 +0.00(+0.00%)
Nov 13, 2007 18.82 19.12 18.80 19.12 499,371 +0.42(+2.24%)
Nov 12, 2007 18.82 19.04 18.64 18.70 469,173 -0.19(-0.99%)
Nov 09, 2007 19.15 19.23 18.88 18.89 1,178,839 -0.75(-3.81%)
Nov 08, 2007 19.66 19.78 19.33 19.64 1,582,928 +0.19(+1.00%)
Nov 07, 2007 20.13 20.13 19.44 19.45 664,860 -0.77(-3.80%)
Nov 06, 2007 20.08 20.29 20.05 20.21 973,601 +0.06(+0.29%)
Nov 05, 2007 20.61 20.61 20.14 20.16 1,358,411 -0.26(-1.30%)
Nov 02, 2007 20.23 20.44 20.20 20.42 1,161,325 +0.23(+1.12%)
Nov 01, 2007 20.80 20.80 20.15 20.20 1,635,279 -0.67(-3.22%)
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%)
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.