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 (%)
Jun 30, 2008 15.36 15.64 15.27 15.54 745,124 +0.26(+1.73%)
Jun 27, 2008 15.29 15.47 15.22 15.28 900,013 -0.14(-0.92%)
Jun 26, 2008 15.81 15.83 15.38 15.42 701,869 -0.45(-2.85%)
Jun 25, 2008 15.65 16.07 15.65 15.87 776,726 +0.12(+0.74%)
Jun 24, 2008 15.63 15.89 15.60 15.76 387,962 -0.01(-0.04%)
Jun 23, 2008 15.85 15.93 15.73 15.76 741,203 -0.04(-0.24%)
Jun 20, 2008 16.11 16.20 15.80 15.80 566,206 -0.46(-2.82%)
Jun 19, 2008 16.22 16.34 16.10 16.26 840,509 +0.05(+0.32%)
Jun 18, 2008 16.36 16.36 16.15 16.21 594,721 -0.26(-1.57%)
Jun 17, 2008 16.53 16.54 16.43 16.47 718,132 -0.02(-0.12%)
Jun 16, 2008 16.48 16.52 16.28 16.49 617,126 -0.06(-0.35%)
Jun 13, 2008 16.34 16.55 16.30 16.54 214,641 +0.26(+1.58%)
Jun 12, 2008 16.38 16.64 16.18 16.29 1,032,923 +0.05(+0.32%)
Jun 11, 2008 16.69 16.77 16.23 16.23 1,541,071 -0.53(-3.16%)
Jun 10, 2008 16.82 16.93 16.71 16.76 1,324,609 -0.32(-1.85%)
Jun 09, 2008 17.38 17.39 17.00 17.08 701,399 -0.20(-1.16%)
Jun 06, 2008 17.61 17.62 17.28 17.28 486,107 -0.41(-2.33%)
Jun 05, 2008 17.27 17.74 17.21 17.69 647,304 +0.54(+3.16%)
Jun 04, 2008 17.09 17.27 17.04 17.15 678,198 +0.08(+0.49%)
Jun 03, 2008 17.23 17.34 16.96 17.07 533,173 -0.11(-0.64%)
Jun 02, 2008 17.46 17.46 17.01 17.18 220,189 -0.17(-1.00%)
May 30, 2008 17.34 17.47 17.31 17.35 738,053 +0.01(+0.07%)
May 29, 2008 17.03 17.45 17.02 17.34 713,818 +0.27(+1.59%)
May 28, 2008 16.85 17.10 16.84 17.07 314,544 +0.17(+1.03%)
May 27, 2008 16.67 16.91 16.62 16.89 281,031 +0.14(+0.81%)
May 26, 2008 16.83 16.88 16.67 16.76 0 +0.00(+0.00%)
May 23, 2008 16.83 16.88 16.67 16.76 312,855 -0.20(-1.18%)
May 22, 2008 16.81 17.02 16.78 16.96 453,190 +0.14(+0.84%)
May 21, 2008 17.05 17.07 16.75 16.82 304,523 -0.23(-1.36%)
May 20, 2008 17.22 17.29 16.96 17.05 307,224 -0.29(-1.70%)
May 19, 2008 17.45 17.48 17.26 17.34 714,933 -0.03(-0.16%)
May 16, 2008 17.26 17.44 17.22 17.37 311,576 +0.10(+0.56%)
May 15, 2008 17.03 17.31 16.91 17.27 435,976 +0.26(+1.56%)
May 14, 2008 16.85 17.17 16.85 17.01 560,025 +0.17(+1.03%)
May 13, 2008 16.73 16.90 16.73 16.84 551,069 +0.07(+0.42%)
May 12, 2008 16.60 16.82 16.60 16.76 254,280 +0.10(+0.62%)
May 09, 2008 16.44 16.78 16.43 16.66 196,104 +0.01(+0.08%)
May 08, 2008 16.62 16.75 16.55 16.65 483,093 +0.04(+0.23%)
May 07, 2008 16.53 16.96 16.53 16.61 268,642 -0.29(-1.72%)
May 06, 2008 16.54 16.90 16.50 16.90 456,749 +0.15(+0.89%)
May 05, 2008 16.82 16.95 16.61 16.75 870,055 -0.08(-0.46%)
May 02, 2008 16.89 17.00 16.67 16.83 558,141 -0.11(-0.65%)
May 01, 2008 16.33 16.94 16.33 16.94 787,618 +0.63(+3.84%)
Apr 30, 2008 16.38 16.56 16.27 16.31 576,862 +0.00(+0.00%)
Apr 29, 2008 16.09 16.35 16.07 16.31 241,586 +0.16(+1.00%)
Apr 28, 2008 16.13 16.62 16.02 16.15 188,345 +0.09(+0.56%)
Apr 25, 2008 16.11 16.11 15.77 16.06 319,604 +0.10(+0.65%)
Apr 24, 2008 15.77 16.07 15.69 15.96 350,558 +0.22(+1.37%)
Apr 23, 2008 15.48 15.80 15.48 15.74 335,668 +0.34(+2.20%)
Apr 22, 2008 15.40 15.52 15.32 15.40 397,246 -0.08(-0.50%)
Apr 21, 2008 15.40 15.51 15.35 15.48 162,494 +0.01(+0.04%)
Apr 18, 2008 15.38 15.54 15.38 15.47 329,011 +0.26(+1.74%)
Apr 17, 2008 15.30 15.38 15.13 15.21 560,400 -0.11(-0.72%)
Apr 16, 2008 15.05 15.35 15.03 15.32 583,530 +0.34(+2.28%)
Apr 15, 2008 15.05 15.13 14.89 14.98 286,772 -0.02(-0.13%)
Apr 14, 2008 15.00 15.17 14.96 15.00 226,751 -0.08(-0.51%)
Apr 11, 2008 15.18 15.25 14.98 15.07 389,411 -0.21(-1.35%)
Apr 10, 2008 15.34 15.42 15.20 15.28 580,845 -0.06(-0.42%)
Apr 09, 2008 15.67 15.75 15.31 15.34 360,875 -0.32(-2.02%)
Apr 08, 2008 15.60 15.74 15.55 15.66 300,238 -0.06(-0.37%)
Apr 07, 2008 15.65 15.82 15.62 15.72 331,890 +0.15(+0.95%)
Apr 04, 2008 15.79 15.79 15.47 15.57 683,901 -0.13(-0.82%)
Apr 03, 2008 15.35 15.74 15.35 15.70 362,975 +0.25(+1.59%)
Apr 02, 2008 15.51 15.70 15.39 15.45 570,807 -0.15(-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.