US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 15.25 15.62 15.25 15.61 808,414 +0.53(+3.51%)
Mar 31, 2008 14.87 15.16 14.85 15.08 298,347 +0.19(+1.30%)
Mar 28, 2008 15.10 15.18 14.85 14.89 246,099 -0.15(-0.99%)
Mar 27, 2008 15.11 15.24 15.01 15.03 264,296 -0.05(-0.34%)
Mar 26, 2008 15.32 15.43 14.96 15.09 576,236 -0.18(-1.18%)
Mar 25, 2008 15.49 15.49 15.00 15.27 546,247 -0.08(-0.55%)
Mar 24, 2008 14.94 15.45 14.85 15.35 944,226 +0.48(+3.26%)
Mar 21, 2008 14.38 14.89 14.38 14.87 308,486 +0.00(+0.00%)
Mar 20, 2008 14.38 14.89 14.38 14.87 308,486 +0.42(+2.90%)
Mar 19, 2008 14.94 14.94 14.45 14.45 1,200,471 -0.34(-2.31%)
Mar 18, 2008 14.51 14.81 14.40 14.79 649,450 +0.45(+3.15%)
Mar 17, 2008 13.92 14.47 13.92 14.34 1,078,549 +0.02(+0.13%)
Mar 14, 2008 14.65 14.75 14.24 14.32 560,961 -0.31(-2.12%)
Mar 13, 2008 14.47 14.78 14.30 14.63 586,439 -0.08(-0.53%)
Mar 12, 2008 14.94 15.01 14.69 14.71 484,195 -0.27(-1.81%)
Mar 11, 2008 14.47 14.98 14.20 14.98 338,027 +0.41(+2.79%)
Mar 10, 2008 14.89 14.94 14.54 14.57 474,318 -0.34(-2.25%)
Mar 07, 2008 14.81 15.05 14.78 14.91 548,825 -0.08(-0.52%)
Mar 06, 2008 15.20 15.42 14.96 14.98 474,273 -0.35(-2.31%)
Mar 05, 2008 15.07 15.40 15.07 15.34 474,668 +0.26(+1.71%)
Mar 04, 2008 14.99 15.16 14.84 15.08 966,513 -0.14(-0.89%)
Mar 03, 2008 15.17 15.30 15.09 15.22 484,536 -0.02(-0.13%)
Feb 29, 2008 15.57 15.62 15.23 15.23 294,028 -0.50(-3.16%)
Feb 28, 2008 15.49 16.03 15.42 15.73 642,050 +0.03(+0.21%)
Feb 27, 2008 15.75 15.89 15.69 15.70 515,261 -0.15(-0.98%)
Feb 26, 2008 15.44 15.97 15.44 15.85 658,856 +0.10(+0.66%)
Feb 25, 2008 15.67 15.81 15.42 15.75 541,131 +0.20(+1.29%)
Feb 22, 2008 15.40 15.55 15.14 15.55 433,233 +0.19(+1.26%)
Feb 21, 2008 15.58 15.87 15.34 15.36 753,090 -0.19(-1.24%)
Feb 20, 2008 15.57 15.81 15.16 15.55 920,555 -0.30(-1.87%)
Feb 19, 2008 16.43 16.58 15.83 15.85 870,373 -0.58(-3.54%)
Feb 18, 2008 16.02 16.47 16.02 16.43 0 +0.00(+0.00%)
Feb 15, 2008 16.02 16.47 16.02 16.43 329,208 -0.02(-0.12%)
Feb 14, 2008 16.73 16.85 16.45 16.45 501,243 -0.39(-2.34%)
Feb 13, 2008 16.67 16.88 16.49 16.84 453,223 +0.43(+2.64%)
Feb 12, 2008 16.33 16.56 16.31 16.41 554,460 +0.23(+1.44%)
Feb 11, 2008 15.76 16.29 15.76 16.18 299,566 +0.09(+0.56%)
Feb 08, 2008 16.14 16.26 15.96 16.09 656,775 -0.08(-0.48%)
Feb 07, 2008 16.05 16.29 15.95 16.16 574,085 -0.01(-0.04%)
Feb 06, 2008 16.54 16.54 16.15 16.17 546,631 -0.22(-1.35%)
Feb 05, 2008 16.98 16.98 16.33 16.39 584,110 -0.79(-4.58%)
Feb 04, 2008 17.12 17.25 17.07 17.18 522,221 +0.04(+0.23%)
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.