US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 15.57 15.61 15.23 15.23 294,054 -0.50(-3.16%)
Feb 28, 2008 15.49 16.03 15.41 15.73 642,106 +0.03(+0.21%)
Feb 27, 2008 15.75 15.89 15.69 15.70 515,305 -0.15(-0.98%)
Feb 26, 2008 15.44 15.97 15.44 15.85 658,913 +0.10(+0.66%)
Feb 25, 2008 15.67 15.81 15.42 15.75 541,178 +0.20(+1.29%)
Feb 22, 2008 15.39 15.55 15.14 15.55 433,270 +0.19(+1.26%)
Feb 21, 2008 15.58 15.87 15.34 15.36 753,155 -0.19(-1.25%)
Feb 20, 2008 15.57 15.81 15.16 15.55 920,635 -0.30(-1.87%)
Feb 19, 2008 16.43 16.58 15.83 15.85 870,448 -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 16.43 329,236 -0.02(-0.12%)
Feb 14, 2008 16.73 16.85 16.45 16.45 501,287 -0.39(-2.34%)
Feb 13, 2008 16.67 16.88 16.49 16.84 453,262 +0.43(+2.63%)
Feb 12, 2008 16.32 16.56 16.31 16.41 554,508 +0.23(+1.44%)
Feb 11, 2008 15.76 16.29 15.76 16.18 299,591 +0.09(+0.56%)
Feb 08, 2008 16.14 16.26 15.96 16.09 656,831 -0.08(-0.48%)
Feb 07, 2008 16.05 16.29 15.95 16.16 574,134 -0.01(-0.04%)
Feb 06, 2008 16.54 16.54 16.15 16.17 546,678 -0.22(-1.35%)
Feb 05, 2008 16.98 16.98 16.32 16.39 584,160 -0.79(-4.58%)
Feb 04, 2008 17.12 17.25 17.07 17.18 522,266 +0.04(+0.23%)
Feb 01, 2008 17.03 17.23 16.90 17.14 1,112,859 +0.19(+1.14%)
Jan 31, 2008 16.22 17.12 16.22 16.94 2,573,062 +0.25(+1.51%)
Jan 30, 2008 16.74 17.09 16.58 16.69 427,591 -0.26(-1.56%)
Jan 29, 2008 16.45 16.96 16.45 16.96 404,779 +0.52(+3.14%)
Jan 28, 2008 15.99 16.44 15.85 16.44 672,105 +0.32(+2.00%)
Jan 25, 2008 16.18 16.40 16.02 16.12 1,313,801 +0.01(+0.04%)
Jan 24, 2008 16.36 16.36 15.81 16.11 875,254 -0.07(-0.44%)
Jan 23, 2008 15.46 16.26 15.09 16.18 1,088,715 +0.14(+0.89%)
Jan 22, 2008 0.1032 16.10 15.22 16.04 1,232,931 -0.23(-1.43%)
Jan 21, 2008 17.04 17.04 15.99 16.27 0 +0.00(+0.00%)
Jan 18, 2008 17.04 17.04 15.99 16.27 693,078 -0.78(-4.58%)
Jan 17, 2008 17.54 17.54 16.99 17.05 1,796,066 -0.45(-2.54%)
Jan 16, 2008 17.36 17.73 17.36 17.50 2,028,541 +0.08(+0.44%)
Jan 15, 2008 17.72 17.76 17.42 17.42 1,504,306 -0.61(-3.36%)
Jan 14, 2008 17.72 18.03 17.70 18.03 670,757 +0.40(+2.27%)
Jan 11, 2008 18.01 18.22 17.56 17.63 426,933 -0.52(-2.88%)
Jan 10, 2008 17.58 18.23 17.58 18.15 1,568,818 +0.34(+1.92%)
Jan 09, 2008 17.83 17.98 17.36 17.81 857,603 -0.03(-0.14%)
Jan 08, 2008 18.56 18.84 17.74 17.83 1,665,283 -0.66(-3.56%)
Jan 07, 2008 18.38 18.56 18.27 18.49 326,773 +0.20(+1.09%)
Jan 04, 2008 18.63 18.72 18.25 18.29 855,269 -0.42(-2.24%)
Jan 03, 2008 18.78 20.46 18.68 18.71 904,773 -0.11(-0.58%)
Jan 02, 2008 18.99 19.17 18.69 18.82 704,861 -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 19.05 599,927 -0.21(-1.11%)
Dec 28, 2007 19.45 19.45 19.19 19.26 211,977 -0.01(-0.03%)
Dec 27, 2007 19.65 19.65 19.23 19.27 814,518 -0.41(-2.07%)
Dec 26, 2007 19.44 19.74 19.44 19.67 201,949 +0.08(+0.39%)
Dec 24, 2007 19.49 19.60 19.49 19.60 124,145 +0.07(+0.36%)
Dec 21, 2007 19.28 19.54 19.23 19.52 329,969 +0.41(+2.13%)
Dec 20, 2007 18.83 19.12 18.79 19.12 1,006,105 +0.39(+2.07%)
Dec 19, 2007 18.76 18.90 18.62 18.73 1,114,984 -0.13(-0.68%)
Dec 18, 2007 18.67 18.90 18.60 18.86 1,365,847 +0.23(+1.25%)
Dec 17, 2007 18.84 18.94 18.59 18.63 430,587 -0.36(-1.90%)
Dec 14, 2007 19.08 19.24 18.98 18.99 505,416 -0.20(-1.04%)
Dec 13, 2007 19.17 19.36 19.00 19.19 550,827 -0.13(-0.67%)
Dec 12, 2007 19.73 19.74 19.08 19.32 1,067,557 +0.70(+3.74%)
Dec 11, 2007 19.60 19.68 18.62 18.62 489,762 -0.79(-4.06%)
Dec 10, 2007 19.33 19.65 19.33 19.41 252,787 +0.03(+0.17%)
Dec 07, 2007 19.27 19.39 19.24 19.38 343,376 +0.09(+0.47%)
Dec 06, 2007 18.98 19.29 18.75 19.29 311,681 +0.16(+0.84%)
Dec 05, 2007 18.93 19.13 18.93 19.12 585,544 +0.30(+1.61%)
Dec 04, 2007 18.74 18.92 18.74 18.82 186,915 -0.03(-0.17%)
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.