US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 14.94 14.94 14.87 14.92 400,334 -0.01(-0.04%)
Oct 31, 2005 14.87 14.97 14.87 14.92 311,836 +0.10(+0.65%)
Oct 28, 2005 14.69 14.84 14.65 14.83 114,226 +0.16(+1.10%)
Oct 27, 2005 14.74 14.74 14.61 14.67 227,212 -0.01(-0.04%)
Oct 26, 2005 14.74 14.79 14.27 14.67 347,638 -0.09(-0.61%)
Oct 25, 2005 14.67 14.78 14.67 14.76 523,704 +0.08(+0.53%)
Oct 24, 2005 14.55 14.69 14.52 14.69 288,432 +0.22(+1.52%)
Oct 21, 2005 14.19 14.54 14.19 14.47 236,821 +0.23(+1.59%)
Oct 20, 2005 14.39 14.50 14.21 14.24 338,338 -0.08(-0.59%)
Oct 19, 2005 14.20 14.35 14.17 14.32 1,228,280 +0.12(+0.82%)
Oct 18, 2005 14.31 14.31 14.19 14.21 152,663 -0.13(-0.90%)
Oct 17, 2005 14.36 14.40 14.29 14.34 430,556 -0.06(-0.45%)
Oct 14, 2005 14.43 14.46 14.34 14.40 561,521 +0.00(+0.00%)
Oct 13, 2005 14.44 14.47 14.34 14.40 162,737 -0.04(-0.27%)
Oct 12, 2005 14.54 14.59 14.41 14.44 160,412 -0.10(-0.67%)
Oct 11, 2005 14.74 14.76 14.50 14.54 291,842 -0.21(-1.40%)
Oct 10, 2005 14.80 14.81 14.71 14.74 81,213 -0.05(-0.35%)
Oct 07, 2005 14.88 14.92 14.74 14.79 187,690 -0.04(-0.26%)
Oct 06, 2005 14.90 15.01 14.75 14.83 419,862 -0.16(-1.08%)
Oct 05, 2005 15.11 15.11 14.99 14.99 196,679 -0.12(-0.81%)
Oct 04, 2005 15.19 15.34 15.12 15.12 365,461 -0.08(-0.51%)
Oct 03, 2005 15.19 15.30 15.16 15.19 369,181 -0.07(-0.47%)
Sep 30, 2005 15.15 15.27 15.10 15.27 258,830 +0.14(+0.90%)
Sep 29, 2005 15.08 15.19 15.03 15.13 363,292 +0.00(+0.00%)
Sep 28, 2005 15.03 15.18 15.01 15.13 114,071 +0.08(+0.56%)
Sep 27, 2005 15.10 15.10 14.99 15.05 169,711 -0.05(-0.30%)
Sep 26, 2005 15.18 15.19 15.04 15.09 115,156 -0.01(-0.04%)
Sep 23, 2005 15.10 15.16 15.03 15.10 140,419 -0.03(-0.21%)
Sep 22, 2005 15.09 15.18 15.06 15.13 1,103,825 +0.08(+0.51%)
Sep 21, 2005 15.21 15.22 15.05 15.05 301,761 -0.15(-1.02%)
Sep 20, 2005 15.38 15.38 15.19 15.21 517,815 -0.15(-0.97%)
Sep 19, 2005 15.43 15.43 15.34 15.36 223,492 -0.13(-0.83%)
Sep 16, 2005 15.40 15.50 15.32 15.49 541,218 +0.14(+0.93%)
Sep 15, 2005 15.36 15.38 15.32 15.34 549,277 +0.03(+0.17%)
Sep 14, 2005 15.40 15.42 15.30 15.32 125,075 -0.05(-0.34%)
Sep 13, 2005 15.43 15.44 15.36 15.37 290,757 -0.05(-0.33%)
Sep 12, 2005 15.46 15.46 15.41 15.42 198,229 -0.12(-0.75%)
Sep 09, 2005 15.43 15.54 15.43 15.54 229,382 +0.12(+0.75%)
Sep 08, 2005 15.42 15.46 15.40 15.42 136,699 -0.06(-0.38%)
Sep 07, 2005 15.46 15.49 15.38 15.48 116,551 -0.02(-0.13%)
Sep 06, 2005 15.38 15.52 15.38 15.50 159,637 +0.17(+1.14%)
Sep 02, 2005 15.41 15.41 15.32 15.32 124,300 -0.08(-0.54%)
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.