US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.79 13.30 12.79 13.28 356,561 +0.37(+2.83%)
Sep 29, 2008 13.79 16.29 12.78 12.91 779,217 -0.93(-6.73%)
Sep 26, 2008 13.63 14.51 13.61 13.84 0 -0.05(-0.37%)
Sep 25, 2008 13.29 14.06 13.29 13.89 349,691 +0.34(+2.50%)
Sep 24, 2008 13.52 13.85 13.48 13.56 242,161 +0.06(+0.47%)
Sep 23, 2008 13.71 13.93 13.46 13.49 759,701 -0.19(-1.37%)
Sep 22, 2008 14.99 14.99 13.61 13.68 320,648 -0.61(-4.25%)
Sep 19, 2008 15.34 15.34 13.97 14.29 0 +0.55(+4.04%)
Sep 18, 2008 13.29 13.90 12.93 13.73 870,038 +0.56(+4.26%)
Sep 17, 2008 13.58 14.14 13.17 13.17 626,168 -0.85(-6.07%)
Sep 16, 2008 13.68 14.08 13.66 14.02 767,984 -0.08(-0.59%)
Sep 15, 2008 14.36 14.68 14.10 14.10 622,267 -0.76(-5.12%)
Sep 12, 2008 14.65 14.87 14.55 14.87 472,237 +0.10(+0.66%)
Sep 11, 2008 14.64 15.19 14.54 14.77 310,995 -0.06(-0.39%)
Sep 10, 2008 15.23 15.24 14.83 14.83 650,557 -0.34(-2.25%)
Sep 09, 2008 15.29 15.54 15.14 15.17 1,266,454 -0.28(-1.80%)
Sep 08, 2008 15.02 15.45 15.01 15.45 356,168 +0.39(+2.61%)
Sep 05, 2008 14.98 15.09 14.84 15.05 0 -0.07(-0.47%)
Sep 04, 2008 15.57 15.66 15.12 15.12 522,294 -0.58(-3.70%)
Sep 03, 2008 15.70 15.78 15.59 15.70 533,337 +0.05(+0.29%)
Sep 02, 2008 15.65 15.91 15.52 15.66 654,601 +0.23(+1.46%)
Aug 29, 2008 15.45 15.66 15.41 15.43 185,048 -0.10(-0.66%)
Aug 28, 2008 15.25 15.58 15.25 15.54 177,510 +0.34(+2.25%)
Aug 27, 2008 15.03 15.26 14.96 15.19 215,493 +0.23(+1.55%)
Aug 26, 2008 14.91 15.01 14.86 14.96 169,061 +0.01(+0.04%)
Aug 25, 2008 15.20 15.27 14.93 14.96 135,895 -0.43(-2.77%)
Aug 22, 2008 15.10 15.38 15.10 15.38 261,322 +0.33(+2.19%)
Aug 21, 2008 14.90 15.15 14.90 15.05 382,385 -0.01(-0.04%)
Aug 20, 2008 15.02 15.23 14.98 15.06 246,751 +0.03(+0.17%)
Aug 19, 2008 15.36 15.36 14.96 15.03 176,213 -0.32(-2.11%)
Aug 18, 2008 15.52 15.65 15.30 15.36 256,469 -0.17(-1.07%)
Aug 15, 2008 15.41 15.58 15.36 15.52 0 +0.21(+1.39%)
Aug 14, 2008 15.09 15.41 15.07 15.31 326,883 +0.05(+0.30%)
Aug 13, 2008 15.33 15.36 15.09 15.27 330,530 -0.12(-0.75%)
Aug 12, 2008 15.47 15.51 15.35 15.38 698,253 -0.03(-0.21%)
Aug 11, 2008 15.23 15.55 15.05 15.41 983,111 +0.23(+1.49%)
Aug 08, 2008 14.94 15.21 14.79 15.19 404,813 +0.50(+3.43%)
Aug 07, 2008 15.04 15.04 14.58 14.69 540,288 -0.28(-1.90%)
Aug 06, 2008 14.94 15.00 14.80 14.97 170,863 -0.10(-0.64%)
Aug 05, 2008 14.76 15.11 14.76 15.07 584,808 +0.37(+2.55%)
Aug 04, 2008 14.86 14.86 14.61 14.69 454,708 -0.14(-0.96%)
Aug 01, 2008 14.99 15.25 14.79 14.83 895,121 -0.17(-1.16%)
Jul 31, 2008 14.82 15.27 14.82 15.01 2,410,563 -0.08(-0.56%)
Jul 30, 2008 15.01 15.18 14.91 15.09 425,698 +0.11(+0.73%)
Jul 29, 2008 14.98 15.05 14.79 14.98 495,115 +0.17(+1.18%)
Jul 28, 2008 15.03 15.11 14.79 14.81 378,313 -0.34(-2.26%)
Jul 25, 2008 15.18 15.69 15.09 15.15 351,164 -0.01(-0.09%)
Jul 24, 2008 15.78 15.78 15.16 15.16 264,825 -0.38(-2.45%)
Jul 23, 2008 15.14 15.67 15.14 15.54 1,030,804 +0.49(+3.26%)
Jul 22, 2008 14.96 15.08 14.83 15.05 478,843 +0.02(+0.13%)
Jul 21, 2008 15.05 15.16 15.01 15.03 336,606 +0.00(+0.00%)
Jul 18, 2008 14.94 15.08 14.87 15.03 241,090 +0.06(+0.39%)
Jul 17, 2008 15.08 15.11 14.84 14.98 837,092 +0.06(+0.39%)
Jul 16, 2008 14.71 14.96 14.63 14.92 504,523 +0.09(+0.61%)
Jul 15, 2008 14.78 15.14 14.40 14.83 702,430 +0.03(+0.17%)
Jul 14, 2008 14.97 14.99 14.73 14.80 247,714 -0.04(-0.26%)
Jul 11, 2008 14.70 15.01 14.63 14.84 342,495 -0.13(-0.86%)
Jul 10, 2008 14.81 15.06 14.78 14.97 474,942 +0.17(+1.13%)
Jul 09, 2008 15.22 15.43 14.80 14.80 332,595 -0.43(-2.80%)
Jul 08, 2008 14.84 15.25 14.77 15.23 409,323 +0.38(+2.56%)
Jul 07, 2008 14.92 15.09 14.67 14.85 455,057 -0.03(-0.17%)
Jul 04, 2008 15.02 15.17 14.85 14.87 370,089 +0.00(+0.00%)
Jul 03, 2008 15.02 15.17 14.85 14.87 370,089 -0.17(-1.12%)
Jul 02, 2008 15.48 15.52 15.04 15.04 741,444 -0.34(-2.22%)
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.