US Telecommunications Ishares ETF (NY: IYZ )

31.23 USD +0.08 (+0.26%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 25.39 25.67 25.22 25.28 372,230 +0.00(+0.00%)
Apr 29, 2008 24.93 25.34 24.90 25.28 155,888 +0.25(+1.00%)
Apr 28, 2008 25.00 25.76 24.83 25.03 121,533 +0.14(+0.56%)
Apr 25, 2008 24.97 24.97 24.44 24.89 206,230 +0.16(+0.65%)
Apr 24, 2008 24.44 24.91 24.31 24.73 226,204 +0.33(+1.37%)
Apr 23, 2008 23.99 24.48 23.99 24.39 216,596 +0.52(+2.20%)
Apr 22, 2008 23.87 24.05 23.74 23.87 256,330 -0.12(-0.50%)
Apr 21, 2008 23.87 24.04 23.79 23.99 104,852 +0.01(+0.04%)
Apr 18, 2008 23.84 24.08 23.84 23.98 212,300 +0.41(+1.74%)
Apr 17, 2008 23.71 23.84 23.45 23.57 361,608 -0.17(-0.72%)
Apr 16, 2008 23.32 23.79 23.30 23.74 376,533 +0.53(+2.28%)
Apr 15, 2008 23.33 23.44 23.07 23.21 185,045 -0.03(-0.13%)
Apr 14, 2008 23.24 23.51 23.18 23.24 146,315 -0.12(-0.51%)
Apr 11, 2008 23.53 23.64 23.21 23.36 251,274 -0.32(-1.35%)
Apr 10, 2008 23.77 23.90 23.56 23.68 374,800 -0.10(-0.42%)
Apr 09, 2008 24.29 24.41 23.72 23.78 232,861 -0.49(-2.02%)
Apr 08, 2008 24.18 24.39 24.10 24.27 193,734 -0.09(-0.37%)
Apr 07, 2008 24.25 24.52 24.20 24.36 214,158 +0.23(+0.95%)
Apr 04, 2008 24.47 24.47 23.97 24.13 441,299 -0.20(-0.82%)
Apr 03, 2008 23.79 24.40 23.79 24.33 234,216 +0.38(+1.59%)
Apr 02, 2008 24.04 24.33 23.85 23.95 368,323 -0.24(-0.99%)
Apr 01, 2008 23.64 24.20 23.64 24.19 521,643 +0.82(+3.51%)
Mar 31, 2008 23.05 23.49 23.01 23.37 192,514 +0.30(+1.30%)
Mar 28, 2008 23.40 23.52 23.01 23.07 158,800 -0.23(-0.99%)
Mar 27, 2008 23.42 23.62 23.26 23.30 170,542 -0.08(-0.34%)
Mar 26, 2008 23.74 23.91 23.18 23.38 371,826 -0.28(-1.18%)
Mar 25, 2008 24.00 24.00 23.25 23.66 352,475 -0.13(-0.55%)
Mar 24, 2008 23.16 23.94 23.01 23.79 609,278 +0.75(+3.26%)
Mar 21, 2008 22.28 23.08 22.28 23.04 199,056 +0.00(+0.00%)
Mar 20, 2008 22.28 23.08 22.28 23.04 199,056 +0.65(+2.90%)
Mar 19, 2008 23.16 23.16 22.39 22.39 774,624 -0.53(-2.31%)
Mar 18, 2008 22.49 22.95 22.31 22.92 419,069 +0.70(+3.15%)
Mar 17, 2008 21.57 22.43 21.57 22.22 695,952 +0.03(+0.14%)
Mar 14, 2008 22.71 22.86 22.06 22.19 361,970 -0.48(-2.12%)
Mar 13, 2008 22.43 22.91 22.16 22.67 378,410 -0.12(-0.53%)
Mar 12, 2008 23.15 23.26 22.76 22.79 312,435 -0.42(-1.81%)
Mar 11, 2008 22.42 23.21 22.00 23.21 218,118 +0.63(+2.79%)
Mar 10, 2008 23.08 23.16 22.53 22.58 306,062 -0.52(-2.25%)
Mar 07, 2008 22.95 23.33 22.90 23.10 354,139 -0.12(-0.52%)
Mar 06, 2008 23.56 23.89 23.19 23.22 306,033 -0.55(-2.31%)
Mar 05, 2008 23.35 23.87 23.35 23.77 306,288 +0.40(+1.71%)
Mar 04, 2008 23.23 23.49 23.00 23.37 623,659 -0.21(-0.89%)
Mar 03, 2008 23.51 23.71 23.39 23.58 312,655 -0.03(-0.13%)
Feb 29, 2008 24.13 24.20 23.60 23.61 189,727 -0.77(-3.16%)
Feb 28, 2008 24.01 24.84 23.89 24.38 414,294 +0.05(+0.21%)
Feb 27, 2008 24.41 24.62 24.32 24.33 332,481 -0.24(-0.98%)
Feb 26, 2008 23.93 24.75 23.93 24.57 425,138 +0.16(+0.66%)
Feb 25, 2008 24.29 24.50 23.90 24.41 349,174 +0.31(+1.29%)
Feb 22, 2008 23.86 24.10 23.47 24.10 279,551 +0.30(+1.26%)
Feb 21, 2008 24.15 24.59 23.77 23.80 485,944 -0.30(-1.24%)
Feb 20, 2008 24.13 24.50 23.50 24.10 594,004 -0.46(-1.87%)
Feb 19, 2008 25.46 25.70 24.53 24.56 561,623 -0.90(-3.53%)
Feb 18, 2008 24.83 25.53 24.83 25.46 0 +0.00(+0.00%)
Feb 15, 2008 24.83 25.53 24.83 25.46 212,427 -0.03(-0.12%)
Feb 14, 2008 25.93 26.11 25.49 25.49 323,436 -0.61(-2.34%)
Feb 13, 2008 25.83 26.16 25.56 26.10 292,450 +0.67(+2.63%)
Feb 12, 2008 25.30 25.67 25.28 25.43 357,775 +0.36(+1.44%)
Feb 11, 2008 24.43 25.25 24.43 25.07 193,300 +0.14(+0.56%)
Feb 08, 2008 25.02 25.20 24.74 24.93 423,795 -0.12(-0.48%)
Feb 07, 2008 24.88 25.24 24.71 25.05 370,438 -0.01(-0.04%)
Feb 06, 2008 25.63 25.63 25.03 25.06 352,723 -0.34(-1.35%)
Feb 05, 2008 26.31 26.31 25.30 25.40 376,907 -1.22(-4.58%)
Feb 04, 2008 26.53 26.73 26.46 26.62 336,972 +0.06(+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.