Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.42 10.88 10.28 10.55 554,117 +0.27(+2.66%)
Oct 30, 2008 10.28 10.75 10.01 10.28 416,378 +0.33(+3.27%)
Oct 29, 2008 10.19 10.49 9.775 9.951 403,683 -0.21(-2.05%)
Oct 28, 2008 9.489 10.18 9.348 10.16 341,786 +1.00(+10.96%)
Oct 27, 2008 8.980 9.593 8.980 9.156 458,433 -0.01(-0.14%)
Oct 24, 2008 8.596 9.476 8.596 9.169 406,982 -0.47(-4.87%)
Oct 23, 2008 9.984 9.984 9.214 9.639 271,670 -0.19(-1.92%)
Oct 22, 2008 10.15 10.31 9.515 9.828 235,283 -0.72(-6.80%)
Oct 21, 2008 10.66 11.03 10.54 10.54 514,246 -0.35(-3.23%)
Oct 20, 2008 10.76 11.05 10.41 10.90 434,375 +0.50(+4.83%)
Oct 17, 2008 9.775 10.80 9.775 10.39 222,213 -0.02(-0.16%)
Oct 16, 2008 10.04 10.52 9.714 10.41 287,460 +0.37(+3.67%)
Oct 15, 2008 10.66 10.99 10.04 10.04 408,437 -1.14(-10.20%)
Oct 14, 2008 11.83 12.18 11.01 11.18 404,842 +0.01(+0.06%)
Oct 13, 2008 9.990 11.18 9.815 11.18 478,114 +1.38(+14.10%)
Oct 10, 2008 9.235 10.23 8.537 9.795 819,090 -0.09(-0.96%)
Oct 09, 2008 10.63 11.11 9.860 9.889 563,718 -0.88(-8.20%)
Oct 08, 2008 10.90 11.48 10.77 10.77 469,383 -0.52(-4.62%)
Oct 07, 2008 11.92 12.17 11.29 11.29 273,025 -0.66(-5.56%)
Oct 06, 2008 12.20 12.46 11.51 11.96 512,897 -0.59(-4.68%)
Oct 03, 2008 12.99 13.16 12.55 12.55 1,383,788 -0.22(-1.69%)
Oct 02, 2008 13.05 13.29 12.68 12.76 381,423 -0.45(-3.40%)
Oct 01, 2008 13.01 13.39 12.94 13.21 1,107,342 -0.07(-0.49%)
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%)
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.