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 (%)
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%)
Jul 01, 2008 15.27 15.49 15.16 15.38 3,974,383 -0.16(-1.04%)
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%)
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.