US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 15.32 15.39 15.26 15.32 311,836 +0.00(+0.00%)
Jan 30, 2006 15.42 15.42 15.32 15.32 165,992 -0.08(-0.50%)
Jan 27, 2006 15.37 15.43 15.27 15.40 186,140 +0.15(+1.02%)
Jan 26, 2006 15.21 15.29 15.16 15.25 181,026 +0.10(+0.68%)
Jan 25, 2006 15.10 15.15 14.97 15.14 256,660 +0.15(+1.03%)
Jan 24, 2006 14.90 15.10 14.90 14.99 315,710 +0.08(+0.52%)
Jan 23, 2006 14.94 15.01 14.88 14.91 848,094 -0.06(-0.43%)
Jan 20, 2006 15.18 15.18 14.94 14.98 179,321 -0.18(-1.19%)
Jan 19, 2006 15.10 15.23 15.10 15.16 328,729 +0.03(+0.21%)
Jan 18, 2006 15.01 15.12 15.01 15.12 186,295 +0.04(+0.26%)
Jan 17, 2006 15.07 15.13 15.04 15.09 236,511 -0.15(-1.02%)
Jan 13, 2006 15.23 15.25 15.15 15.24 309,666 +0.07(+0.47%)
Jan 12, 2006 15.26 15.26 15.16 15.17 250,925 -0.06(-0.42%)
Jan 11, 2006 15.01 15.23 15.01 15.23 196,059 +0.11(+0.73%)
Jan 10, 2006 15.05 15.18 15.05 15.12 269,989 -0.03(-0.21%)
Jan 09, 2006 15.16 15.16 15.03 15.16 178,236 +0.01(+0.04%)
Jan 06, 2006 15.22 15.22 14.98 15.15 536,568 +0.14(+0.90%)
Jan 05, 2006 14.98 15.07 14.95 15.01 193,735 +0.05(+0.35%)
Jan 04, 2006 14.84 15.01 14.83 14.96 358,022 +0.14(+0.96%)
Jan 03, 2006 14.70 14.85 14.68 14.82 729,063 +0.07(+0.48%)
Dec 30, 2005 14.80 14.80 14.72 14.75 389,640 -0.06(-0.44%)
Dec 29, 2005 14.79 14.89 14.79 14.81 312,455 -0.02(-0.13%)
Dec 28, 2005 14.97 14.97 14.82 14.83 175,911 -0.07(-0.48%)
Dec 27, 2005 14.94 15.00 14.85 14.90 203,344 -0.02(-0.13%)
Dec 23, 2005 14.87 14.99 14.87 14.92 145,843 -0.03(-0.17%)
Dec 22, 2005 14.89 14.97 14.88 14.95 180,251 -0.26(-1.70%)
Dec 21, 2005 15.20 15.27 15.16 15.21 181,026 -0.01(-0.08%)
Dec 20, 2005 15.36 15.36 15.13 15.22 1,775,233 -0.07(-0.46%)
Dec 19, 2005 15.45 15.45 15.29 15.29 257,280 -0.06(-0.38%)
Dec 16, 2005 15.45 15.45 15.30 15.35 342,058 -0.05(-0.29%)
Dec 15, 2005 15.43 15.43 15.32 15.39 225,972 -0.03(-0.21%)
Dec 14, 2005 15.50 15.50 15.39 15.43 128,485 -0.01(-0.04%)
Dec 13, 2005 15.38 15.47 15.32 15.43 579,035 +0.03(+0.21%)
Dec 12, 2005 15.49 15.49 15.31 15.40 291,377 +0.00(+0.00%)
Dec 09, 2005 15.45 15.49 15.38 15.40 100,277 +0.06(+0.42%)
Dec 08, 2005 15.41 15.43 15.33 15.34 77,804 -0.05(-0.29%)
Dec 07, 2005 15.48 15.48 15.34 15.38 301,141 -0.09(-0.58%)
Dec 06, 2005 15.45 15.56 15.43 15.47 138,559 -0.01(-0.08%)
Dec 05, 2005 15.55 15.55 15.38 15.49 110,661 -0.03(-0.21%)
Dec 02, 2005 15.52 15.57 15.47 15.52 178,081 -0.05(-0.33%)
Dec 01, 2005 15.58 15.60 15.54 15.57 961,701 +0.17(+1.09%)
Nov 30, 2005 15.56 15.60 15.40 15.40 868,398 -0.14(-0.91%)
Nov 29, 2005 15.60 15.63 15.53 15.54 376,001 -0.04(-0.25%)
Nov 28, 2005 15.54 15.58 15.47 15.58 394,444 +0.07(+0.46%)
Nov 25, 2005 15.48 15.54 15.46 15.51 93,922 +0.12(+0.80%)
Nov 23, 2005 15.34 15.47 15.34 15.39 244,726 +0.02(+0.13%)
Nov 22, 2005 15.32 15.37 15.21 15.37 532,539 +0.11(+0.72%)
Nov 21, 2005 15.25 15.29 15.13 15.26 592,364 +0.01(+0.08%)
Nov 18, 2005 15.19 15.28 15.19 15.25 422,497 +0.16(+1.07%)
Nov 17, 2005 14.88 15.14 14.88 15.09 845,150 +0.18(+1.21%)
Nov 16, 2005 14.86 14.96 14.85 14.90 974,410 -0.01(-0.09%)
Nov 15, 2005 15.13 15.05 14.89 14.92 167,232 -0.19(-1.28%)
Nov 14, 2005 15.03 15.12 15.03 15.11 135,459 +0.05(+0.30%)
Nov 11, 2005 15.03 15.12 15.03 15.07 261,154 -0.03(-0.21%)
Nov 10, 2005 14.97 15.12 14.97 15.10 446,985 +0.11(+0.73%)
Nov 09, 2005 14.94 15.04 14.91 14.99 124,765 +0.04(+0.26%)
Nov 08, 2005 14.87 15.01 14.87 14.95 201,174 +0.03(+0.22%)
Nov 07, 2005 15.06 15.06 14.88 14.92 208,148 -0.06(-0.39%)
Nov 04, 2005 14.95 15.03 14.84 14.98 210,473 -0.01(-0.09%)
Nov 03, 2005 15.16 15.16 14.88 14.99 215,743 -0.06(-0.39%)
Nov 02, 2005 14.88 15.10 14.88 15.05 466,824 +0.13(+0.86%)
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.