US Telecommunications Ishares ETF (NY: IYZ )

22.63 -0.10 (-0.44%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 27.16 27.40 26.77 26.87 866,122 -0.18(-0.65%)
Jul 30, 2007 26.77 27.09 26.60 27.05 323,801 +0.30(+1.11%)
Jul 27, 2007 27.13 27.17 26.56 26.75 2,690,100 -0.33(-1.22%)
Jul 26, 2007 27.35 27.55 26.84 27.08 1,440,159 -0.84(-3.00%)
Jul 25, 2007 28.02 28.08 27.63 27.92 242,136 +0.10(+0.35%)
Jul 24, 2007 28.02 28.14 27.75 27.82 807,577 -0.36(-1.28%)
Jul 23, 2007 28.04 28.29 27.99 28.18 395,274 +0.25(+0.89%)
Jul 20, 2007 28.05 28.12 27.86 27.93 260,657 -0.23(-0.83%)
Jul 19, 2007 28.22 28.26 28.13 28.17 91,733 +0.14(+0.49%)
Jul 18, 2007 27.99 28.07 27.84 28.03 168,799 -0.13(-0.46%)
Jul 17, 2007 28.21 28.28 28.09 28.16 315,473 -0.06(-0.20%)
Jul 16, 2007 28.08 28.30 28.05 28.21 391,917 +0.21(+0.75%)
Jul 13, 2007 28.00 28.14 27.94 28.00 246,810 +0.02(+0.09%)
Jul 12, 2007 27.72 27.98 27.69 27.98 232,565 +0.35(+1.28%)
Jul 11, 2007 27.35 27.63 27.27 27.63 349,780 +0.27(+0.97%)
Jul 10, 2007 27.79 27.84 27.32 27.36 952,262 -0.56(-1.99%)
Jul 09, 2007 27.96 27.96 27.75 27.92 190,676 +0.02(+0.06%)
Jul 06, 2007 27.76 27.92 27.74 27.90 432,191 +0.19(+0.67%)
Jul 05, 2007 27.72 27.84 27.47 27.72 2,214,653 -0.10(-0.35%)
Jul 03, 2007 27.73 27.82 27.72 27.81 404,720 +0.18(+0.67%)
Jul 02, 2007 27.42 27.67 27.03 27.63 697,633 +0.51(+1.87%)
Jun 29, 2007 27.22 27.35 26.98 27.12 344,435 -0.07(-0.27%)
Jun 28, 2007 27.00 27.30 27.00 27.19 650,089 +0.14(+0.54%)
Jun 27, 2007 26.71 27.17 26.69 27.05 479,549 +0.24(+0.90%)
Jun 26, 2007 27.11 27.20 26.81 26.81 4,105,505 -0.28(-1.04%)
Jun 25, 2007 27.35 27.43 27.01 27.09 441,202 -0.09(-0.33%)
Jun 22, 2007 27.30 27.34 27.04 27.18 235,797 -0.16(-0.59%)
Jun 21, 2007 27.25 27.39 27.10 27.34 435,422 +0.08(+0.30%)
Jun 20, 2007 27.68 27.68 27.22 27.26 418,020 -0.27(-0.99%)
Jun 19, 2007 27.49 27.58 27.39 27.53 1,238,152 -0.02(-0.06%)
Jun 18, 2007 27.48 27.55 27.44 27.55 773,643 +0.10(+0.35%)
Jun 15, 2007 27.64 27.66 27.45 27.45 636,167 +0.00(+0.00%)
Jun 14, 2007 27.41 27.62 27.34 27.45 475,696 +0.19(+0.71%)
Jun 13, 2007 27.06 27.26 27.00 27.26 306,523 +0.24(+0.89%)
Jun 12, 2007 27.20 27.37 26.97 27.02 212,677 -0.38(-1.38%)
Jun 11, 2007 27.37 27.53 27.34 27.39 647,727 -0.05(-0.18%)
Jun 08, 2007 27.06 27.44 27.02 27.44 208,948 +0.44(+1.64%)
Jun 07, 2007 27.43 27.48 26.94 27.00 883,648 -0.49(-1.79%)
Jun 06, 2007 27.59 27.69 27.47 27.49 519,574 -0.26(-0.93%)
Jun 05, 2007 27.83 27.85 27.64 27.75 1,114,349 -0.14(-0.52%)
Jun 04, 2007 27.79 27.93 27.72 27.89 582,718 +0.10(+0.38%)
Jun 01, 2007 27.90 27.95 27.71 27.79 3,347,772 -0.07(-0.26%)
May 31, 2007 27.84 27.92 27.74 27.86 430,450 +0.10(+0.38%)
May 30, 2007 27.27 27.76 27.20 27.76 1,711,735 +0.39(+1.44%)
May 29, 2007 27.35 27.45 27.26 27.36 1,739,578 +0.10(+0.38%)
May 25, 2007 27.19 27.26 27.09 27.26 415,994 +0.20(+0.74%)
May 24, 2007 27.27 27.40 27.05 27.06 178,743 -0.22(-0.80%)
May 23, 2007 27.29 27.43 27.24 27.27 293,348 +0.14(+0.50%)
May 22, 2007 27.22 27.26 27.14 27.14 242,136 -0.02(-0.09%)
May 21, 2007 27.06 27.28 27.06 27.16 631,071 +0.29(+1.08%)
May 18, 2007 26.86 26.90 26.76 26.87 306,772 +0.10(+0.39%)
May 17, 2007 26.79 26.83 26.71 26.77 377,250 -0.06(-0.21%)
May 16, 2007 26.68 26.85 26.57 26.82 236,791 +0.23(+0.85%)
May 15, 2007 26.48 26.79 26.48 26.60 261,030 +0.11(+0.43%)
May 14, 2007 26.55 26.58 26.43 26.48 301,054 -0.04(-0.15%)
May 11, 2007 26.28 26.52 26.25 26.52 173,149 +0.27(+1.01%)
May 10, 2007 26.49 26.50 26.16 26.26 223,367 -0.31(-1.18%)
May 09, 2007 26.36 26.68 26.36 26.57 732,499 +0.19(+0.70%)
May 08, 2007 26.29 26.39 26.17 26.39 476,193 +0.01(+0.03%)
May 07, 2007 26.41 26.46 26.35 26.38 333,869 +0.00(+0.00%)
May 04, 2007 26.29 26.41 26.21 26.38 1,085,263 +0.14(+0.55%)
May 03, 2007 25.97 26.30 25.97 26.23 589,057 +0.35(+1.34%)
May 02, 2007 25.64 25.97 25.64 25.89 240,986 +0.38(+1.48%)
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.