US Telecommunications Ishares ETF (NY: IYZ )

23.07 -0.53 (-2.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.97 13.33 12.85 13.26 582,029 +0.35(+2.68%)
Dec 30, 2008 12.75 12.91 12.69 12.91 420,275 +0.22(+1.71%)
Dec 29, 2008 12.78 12.86 12.53 12.70 330,129 -0.17(-1.31%)
Dec 26, 2008 12.74 12.89 12.66 12.86 198,227 +0.22(+1.72%)
Dec 24, 2008 12.82 12.82 12.64 12.65 169,681 -0.04(-0.32%)
Dec 23, 2008 12.76 12.89 12.57 12.69 892,943 -0.13(-1.01%)
Dec 22, 2008 13.07 13.22 12.60 12.82 421,345 -0.25(-1.91%)
Dec 19, 2008 13.11 13.44 13.03 13.07 297,345 +0.12(+0.93%)
Dec 18, 2008 13.27 13.39 12.93 12.94 2,052,254 -0.27(-2.01%)
Dec 17, 2008 13.03 13.38 12.93 13.21 212,577 +0.00(+0.00%)
Dec 16, 2008 12.65 13.27 12.65 13.21 888,547 +0.62(+4.92%)
Dec 15, 2008 12.96 13.18 12.29 12.59 462,686 -0.35(-2.73%)
Dec 12, 2008 12.54 13.06 12.54 12.94 559,173 +0.02(+0.12%)
Dec 11, 2008 13.39 13.44 12.87 12.93 293,722 -0.45(-3.33%)
Dec 10, 2008 13.55 13.74 13.24 13.37 475,042 -0.09(-0.66%)
Dec 09, 2008 13.81 13.85 13.30 13.46 935,208 -0.24(-1.73%)
Dec 08, 2008 13.50 13.97 13.34 13.70 848,527 +0.53(+4.03%)
Dec 05, 2008 12.63 13.19 12.32 13.17 586,017 +0.42(+3.28%)
Dec 04, 2008 13.01 13.41 12.51 12.75 677,544 -0.51(-3.88%)
Dec 03, 2008 12.83 13.28 12.56 13.27 501,211 +0.33(+2.55%)
Dec 02, 2008 12.40 12.94 12.31 12.94 818,636 +0.74(+6.03%)
Dec 01, 2008 12.94 13.02 12.16 12.20 646,005 -1.10(-8.26%)
Nov 28, 2008 13.05 13.30 12.92 13.30 196,719 +0.23(+1.79%)
Nov 26, 2008 12.08 13.12 12.06 13.07 333,362 +0.76(+6.15%)
Nov 25, 2008 12.28 12.38 11.92 12.31 583,528 +0.39(+3.24%)
Nov 24, 2008 11.16 12.20 11.14 11.92 443,804 +0.95(+8.65%)
Nov 21, 2008 10.74 11.06 10.17 10.97 662,952 +0.47(+4.52%)
Nov 20, 2008 11.09 11.46 10.45 10.50 363,281 -0.72(-6.38%)
Nov 19, 2008 11.96 12.18 11.17 11.21 320,098 -0.91(-7.50%)
Nov 18, 2008 12.16 12.51 11.65 12.12 233,439 -0.08(-0.66%)
Nov 17, 2008 12.38 12.65 12.12 12.20 240,495 -0.23(-1.81%)
Nov 14, 2008 12.78 13.02 12.31 12.43 198,781 -0.56(-4.28%)
Nov 13, 2008 11.98 12.98 11.67 12.98 510,558 +1.05(+8.83%)
Nov 12, 2008 12.40 12.53 11.88 11.93 282,464 -0.60(-4.81%)
Nov 11, 2008 12.89 12.98 12.45 12.53 379,301 -0.52(-4.00%)
Nov 10, 2008 13.33 13.52 12.86 13.06 577,294 +0.09(+0.68%)
Nov 07, 2008 12.87 13.01 12.70 12.97 243,947 +0.27(+2.09%)
Nov 06, 2008 13.14 13.43 12.61 12.70 259,052 -0.66(-4.94%)
Nov 05, 2008 14.04 14.19 13.27 13.36 342,275 -0.88(-6.16%)
Nov 04, 2008 13.84 14.44 13.80 14.24 593,535 +0.63(+4.61%)
Nov 03, 2008 13.11 13.72 12.94 13.61 500,711 +0.59(+4.51%)
Oct 31, 2008 12.86 13.44 12.69 13.02 448,865 +0.34(+2.66%)
Oct 30, 2008 12.69 13.27 12.36 12.69 337,289 +0.40(+3.27%)
Oct 29, 2008 12.58 12.94 12.07 12.28 327,005 -0.26(-2.05%)
Oct 28, 2008 11.71 12.57 11.54 12.54 276,865 +1.24(+10.96%)
Oct 27, 2008 11.09 11.84 11.09 11.30 371,356 -0.02(-0.14%)
Oct 24, 2008 10.61 11.70 10.61 11.32 329,678 -0.58(-4.87%)
Oct 23, 2008 12.32 12.32 11.37 11.90 220,068 -0.23(-1.92%)
Oct 22, 2008 12.53 12.73 11.75 12.13 190,592 -0.88(-6.80%)
Oct 21, 2008 13.16 13.62 13.02 13.02 416,567 -0.43(-3.23%)
Oct 20, 2008 13.28 13.64 12.86 13.45 351,868 +0.62(+4.83%)
Oct 17, 2008 12.07 13.33 12.07 12.83 180,005 -0.02(-0.16%)
Oct 16, 2008 12.39 12.99 11.99 12.85 232,858 +0.46(+3.67%)
Oct 15, 2008 13.16 13.56 12.40 12.40 330,856 -1.41(-10.20%)
Oct 14, 2008 14.60 15.04 13.59 13.81 327,944 +0.01(+0.06%)
Oct 13, 2008 12.33 13.80 12.12 13.80 387,298 +1.71(+14.11%)
Oct 10, 2008 11.40 12.63 10.54 12.09 663,508 -0.12(-0.96%)
Oct 09, 2008 13.12 13.72 12.17 12.21 456,643 -1.09(-8.20%)
Oct 08, 2008 13.46 14.17 13.29 13.30 380,226 -0.64(-4.62%)
Oct 07, 2008 14.71 15.02 13.94 13.94 221,165 -0.82(-5.56%)
Oct 06, 2008 15.06 15.39 14.21 14.76 415,475 -0.72(-4.67%)
Oct 03, 2008 16.03 16.24 15.49 15.49 1,120,945 -0.27(-1.69%)
Oct 02, 2008 16.11 16.41 15.66 15.75 308,973 -0.56(-3.40%)
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.