US Telecommunications Ishares ETF (NY: IYZ )

32.08 USD -0.07 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 29.15 29.54 29.15 29.25 216,200 +0.21(+0.72%)
Nov 29, 2007 28.57 29.13 28.50 29.04 1,732,001 +0.13(+0.45%)
Nov 28, 2007 28.25 28.93 28.17 28.91 454,131 +1.00(+3.58%)
Nov 27, 2007 27.81 28.07 27.61 27.91 882,000 +0.14(+0.50%)
Nov 26, 2007 28.59 28.63 27.77 27.77 277,300 -0.73(-2.56%)
Nov 23, 2007 28.41 28.58 28.22 28.50 82,500 +0.28(+0.99%)
Nov 21, 2007 28.48 28.55 27.95 28.22 412,780 -0.58(-2.01%)
Nov 20, 2007 29.00 29.13 28.39 28.80 467,100 -0.08(-0.28%)
Nov 19, 2007 29.53 29.53 28.68 28.88 291,950 -0.87(-2.92%)
Nov 16, 2007 29.61 29.84 29.48 29.75 349,000 +0.32(+1.09%)
Nov 15, 2007 29.41 29.74 29.30 29.43 156,697 -0.21(-0.71%)
Nov 14, 2007 29.75 30.05 29.53 29.64 203,100 +0.00(+0.00%)
Nov 13, 2007 29.17 29.64 29.13 29.64 322,200 +0.65(+2.24%)
Nov 12, 2007 29.17 29.51 28.89 28.99 302,716 -0.29(-0.99%)
Nov 09, 2007 29.68 29.80 29.26 29.28 760,600 -1.16(-3.81%)
Nov 08, 2007 30.47 30.65 29.96 30.44 1,021,323 +0.30(+1.00%)
Nov 07, 2007 31.20 31.20 30.13 30.14 428,975 -1.19(-3.80%)
Nov 06, 2007 31.12 31.45 31.08 31.33 628,178 +0.09(+0.29%)
Nov 05, 2007 31.95 31.95 31.21 31.24 876,462 -0.41(-1.30%)
Nov 02, 2007 31.36 31.68 31.31 31.65 749,300 +0.35(+1.12%)
Nov 01, 2007 32.24 32.24 31.23 31.30 1,055,100 -1.04(-3.22%)
Oct 31, 2007 32.25 32.34 31.95 32.34 332,500 +0.27(+0.84%)
Oct 30, 2007 32.31 32.37 32.02 32.07 251,500 -0.51(-1.57%)
Oct 29, 2007 32.52 32.68 32.49 32.58 618,200 +0.13(+0.40%)
Oct 26, 2007 32.26 32.45 32.04 32.45 255,700 +0.30(+0.93%)
Oct 25, 2007 32.31 32.31 31.84 32.15 405,100 -0.16(-0.50%)
Oct 24, 2007 32.62 32.62 31.96 32.31 364,200 -0.41(-1.25%)
Oct 23, 2007 32.67 32.77 32.47 32.72 200,800 +0.18(+0.55%)
Oct 22, 2007 32.46 32.81 32.20 32.54 1,275,300 -0.22(-0.67%)
Oct 19, 2007 33.11 33.20 32.68 32.76 162,900 -0.43(-1.30%)
Oct 18, 2007 33.26 33.35 33.09 33.19 308,700 -0.11(-0.33%)
Oct 17, 2007 33.23 33.33 32.87 33.30 496,600 +0.23(+0.70%)
Oct 16, 2007 33.19 33.31 32.99 33.07 351,100 -0.38(-1.14%)
Oct 15, 2007 33.18 33.95 33.18 33.45 278,700 -0.40(-1.18%)
Oct 12, 2007 33.94 33.94 33.74 33.85 94,300 +0.17(+0.50%)
Oct 11, 2007 33.86 34.08 33.52 33.68 673,300 -0.16(-0.47%)
Oct 10, 2007 33.84 33.84 33.84 33.84 0 +0.00(+0.00%)
Oct 09, 2007 33.84 33.84 33.84 33.84 0 +0.00(+0.00%)
Oct 08, 2007 34.03 34.05 33.79 33.84 121,500 -0.34(-0.99%)
Oct 05, 2007 34.28 34.75 34.00 34.18 154,500 +0.02(+0.06%)
Oct 04, 2007 34.01 34.16 33.89 34.16 492,000 +0.22(+0.65%)
Oct 03, 2007 34.06 34.12 33.87 33.94 265,000 -0.31(-0.91%)
Oct 02, 2007 34.10 34.25 34.06 34.25 432,600 +0.03(+0.09%)
Oct 01, 2007 33.95 34.32 33.95 34.22 1,623,400 +0.37(+1.09%)
Sep 28, 2007 34.10 34.26 33.75 33.85 172,600 -0.18(-0.53%)
Sep 27, 2007 34.04 34.21 33.94 34.03 485,100 -0.06(-0.18%)
Sep 26, 2007 33.88 34.09 33.84 34.09 101,700 +0.30(+0.89%)
Sep 25, 2007 33.32 33.79 33.32 33.79 270,900 +0.21(+0.63%)
Sep 24, 2007 33.73 34.06 33.58 33.58 381,900 -0.27(-0.80%)
Sep 21, 2007 33.82 34.00 33.81 33.85 177,700 +0.18(+0.53%)
Sep 20, 2007 33.82 33.83 33.52 33.67 328,600 +0.04(+0.12%)
Sep 19, 2007 33.53 33.85 33.50 33.63 575,300 +0.35(+1.05%)
Sep 18, 2007 32.65 33.28 32.64 33.28 342,400 +0.76(+2.34%)
Sep 17, 2007 32.54 32.69 32.41 32.52 485,200 -0.11(-0.34%)
Sep 14, 2007 32.70 33.00 32.48 32.63 257,000 -0.04(-0.12%)
Sep 13, 2007 32.53 32.79 32.53 32.67 497,800 +0.23(+0.71%)
Sep 12, 2007 32.46 32.67 32.31 32.44 257,100 -0.14(-0.43%)
Sep 11, 2007 32.50 32.71 32.50 32.58 160,000 +0.16(+0.49%)
Sep 10, 2007 32.95 32.95 32.23 32.42 472,200 -0.20(-0.61%)
Sep 07, 2007 32.87 32.96 32.42 32.62 202,100 -0.56(-1.69%)
Sep 06, 2007 33.39 33.45 33.06 33.18 441,700 -0.16(-0.48%)
Sep 05, 2007 33.46 33.50 33.00 33.34 201,000 -0.30(-0.89%)
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.