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 (%)
Jan 31, 2008 16.22 17.12 16.22 16.94 2,572,840 +0.25(+1.51%)
Jan 30, 2008 16.74 17.09 16.58 16.69 427,555 -0.26(-1.56%)
Jan 29, 2008 16.45 16.96 16.45 16.96 404,744 +0.52(+3.14%)
Jan 28, 2008 15.99 16.44 15.85 16.44 672,047 +0.32(+2.00%)
Jan 25, 2008 16.18 16.40 16.02 16.12 1,313,687 +0.01(+0.04%)
Jan 24, 2008 16.36 16.36 15.81 16.11 875,179 -0.07(-0.44%)
Jan 23, 2008 15.46 16.26 15.10 16.18 1,088,621 +0.14(+0.89%)
Jan 22, 2008 0.1032 16.11 15.22 16.04 1,232,825 -0.23(-1.43%)
Jan 21, 2008 17.04 17.04 16.00 16.27 0 +0.00(+0.00%)
Jan 18, 2008 17.04 17.04 16.00 16.27 693,018 -0.78(-4.58%)
Jan 17, 2008 17.54 17.54 17.00 17.05 1,795,911 -0.45(-2.54%)
Jan 16, 2008 17.36 17.73 17.36 17.50 2,028,366 +0.08(+0.44%)
Jan 15, 2008 17.73 17.76 17.42 17.42 1,504,176 -0.61(-3.36%)
Jan 14, 2008 17.72 18.03 17.70 18.03 670,699 +0.40(+2.27%)
Jan 11, 2008 18.01 18.22 17.56 17.63 426,896 -0.52(-2.88%)
Jan 10, 2008 17.58 18.23 17.58 18.15 1,568,683 +0.34(+1.92%)
Jan 09, 2008 17.84 17.98 17.36 17.81 857,529 -0.03(-0.14%)
Jan 08, 2008 18.56 18.84 17.74 17.84 1,665,139 -0.66(-3.56%)
Jan 07, 2008 18.38 18.56 18.27 18.49 326,745 +0.20(+1.09%)
Jan 04, 2008 18.64 18.72 18.25 18.29 855,195 -0.42(-2.24%)
Jan 03, 2008 18.78 20.46 18.68 18.71 904,695 -0.11(-0.58%)
Jan 02, 2008 18.99 19.17 18.69 18.82 704,800 -0.23(-1.19%)
Jan 01, 2008 19.09 19.39 18.97 19.05 0 +0.00(+0.00%)
Dec 31, 2007 19.09 19.39 18.97 19.05 599,876 -0.21(-1.11%)
Dec 28, 2007 19.45 19.45 19.19 19.26 211,958 -0.01(-0.03%)
Dec 27, 2007 19.65 19.65 19.24 19.27 814,447 -0.41(-2.07%)
Dec 26, 2007 19.44 19.75 19.44 19.67 201,932 +0.08(+0.40%)
Dec 24, 2007 19.49 19.60 19.49 19.60 124,134 +0.07(+0.36%)
Dec 21, 2007 19.28 19.54 19.23 19.53 329,941 +0.41(+2.13%)
Dec 20, 2007 18.84 19.12 18.79 19.12 1,006,018 +0.39(+2.07%)
Dec 19, 2007 18.76 18.90 18.62 18.73 1,114,887 -0.13(-0.68%)
Dec 18, 2007 18.67 18.91 18.60 18.86 1,365,730 +0.23(+1.25%)
Dec 17, 2007 18.84 18.94 18.59 18.63 430,550 -0.36(-1.90%)
Dec 14, 2007 19.08 19.24 18.98 18.99 505,372 -0.20(-1.04%)
Dec 13, 2007 19.17 19.36 19.00 19.19 550,780 -0.13(-0.67%)
Dec 12, 2007 19.73 19.74 19.08 19.32 1,067,465 +0.70(+3.74%)
Dec 11, 2007 19.60 19.68 18.62 18.62 489,720 -0.79(-4.06%)
Dec 10, 2007 19.33 19.65 19.33 19.41 252,765 +0.03(+0.17%)
Dec 07, 2007 19.27 19.40 19.24 19.38 343,346 +0.09(+0.47%)
Dec 06, 2007 18.98 19.29 18.75 19.29 311,654 +0.16(+0.84%)
Dec 05, 2007 18.93 19.13 18.93 19.13 585,494 +0.30(+1.61%)
Dec 04, 2007 18.74 18.93 18.74 18.82 186,899 -0.03(-0.17%)
Dec 03, 2007 18.73 18.97 18.73 18.85 410,605 -0.02(-0.10%)
Nov 30, 2007 18.81 19.06 18.81 18.87 335,055 +0.14(+0.72%)
Nov 29, 2007 18.44 18.80 18.39 18.74 2,684,163 +0.08(+0.45%)
Nov 28, 2007 18.23 18.67 18.18 18.65 703,788 +0.65(+3.58%)
Nov 27, 2007 17.94 18.11 17.82 18.01 1,366,876 +0.09(+0.50%)
Nov 26, 2007 18.45 18.47 17.92 17.92 429,744 -0.47(-2.56%)
Nov 23, 2007 18.33 18.44 18.21 18.39 127,854 +0.18(+0.99%)
Nov 21, 2007 18.38 18.42 18.04 18.21 639,704 -0.37(-2.01%)
Nov 20, 2007 18.71 18.80 18.32 18.58 723,886 -0.05(-0.28%)
Nov 19, 2007 19.05 19.05 18.51 18.64 452,448 -0.56(-2.92%)
Nov 16, 2007 19.11 19.25 19.02 19.20 540,861 +0.21(+1.09%)
Nov 15, 2007 18.98 19.19 18.91 18.99 242,840 -0.14(-0.71%)
Nov 14, 2007 19.20 19.39 19.05 19.13 314,753 +0.00(+0.00%)
Nov 13, 2007 18.82 19.13 18.80 19.13 499,328 +0.42(+2.24%)
Nov 12, 2007 18.82 19.04 18.64 18.71 469,133 -0.19(-0.99%)
Nov 09, 2007 19.15 19.23 18.88 18.89 1,178,737 -0.75(-3.81%)
Nov 08, 2007 19.66 19.78 19.33 19.64 1,582,792 +0.19(+1.00%)
Nov 07, 2007 20.13 20.13 19.44 19.45 664,802 -0.77(-3.80%)
Nov 06, 2007 20.08 20.29 20.05 20.22 973,516 +0.06(+0.29%)
Nov 05, 2007 20.62 20.62 20.14 20.16 1,358,294 -0.26(-1.30%)
Nov 02, 2007 20.24 20.44 20.20 20.42 1,161,225 +0.23(+1.12%)
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.