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 (%)
Feb 28, 2007 19.46 19.75 19.42 19.75 459,344 +0.38(+1.97%)
Feb 27, 2007 19.98 20.07 18.68 19.36 1,107,449 -0.76(-3.78%)
Feb 26, 2007 20.04 20.13 20.04 20.13 349,903 +0.11(+0.55%)
Feb 23, 2007 20.00 20.02 19.91 20.02 250,439 -0.01(-0.06%)
Feb 22, 2007 20.07 20.09 19.94 20.03 434,394 +0.03(+0.13%)
Feb 21, 2007 19.98 20.04 19.89 20.00 178,530 -0.01(-0.03%)
Feb 20, 2007 20.00 20.06 19.93 20.01 711,178 +0.00(+0.00%)
Feb 16, 2007 19.98 20.01 19.85 20.01 175,896 +0.03(+0.16%)
Feb 15, 2007 19.95 20.02 19.93 19.98 304,060 +0.05(+0.26%)
Feb 14, 2007 19.82 19.97 19.82 19.93 195,423 +0.19(+0.98%)
Feb 13, 2007 19.63 19.74 19.60 19.73 398,687 +0.19(+0.96%)
Feb 12, 2007 19.62 19.65 19.51 19.55 318,238 -0.10(-0.49%)
Feb 09, 2007 19.87 19.89 19.56 19.64 445,397 -0.24(-1.20%)
Feb 08, 2007 19.82 19.88 19.77 19.88 268,416 +0.01(+0.03%)
Feb 07, 2007 19.85 19.93 19.79 19.87 325,446 +0.01(+0.06%)
Feb 06, 2007 19.88 19.90 19.78 19.86 252,453 +0.02(+0.10%)
Feb 05, 2007 19.88 19.88 19.80 19.84 227,502 -0.06(-0.29%)
Feb 02, 2007 19.81 19.91 19.81 19.90 505,217 +0.10(+0.52%)
Feb 01, 2007 19.89 19.90 19.76 19.80 435,478 -0.05(-0.23%)
Jan 31, 2007 19.73 19.91 19.69 19.84 255,243 +0.11(+0.56%)
Jan 30, 2007 19.67 19.73 19.58 19.73 228,277 +0.18(+0.92%)
Jan 29, 2007 19.51 19.58 19.46 19.55 494,369 +0.06(+0.30%)
Jan 26, 2007 19.45 19.51 19.29 19.49 437,338 +0.03(+0.13%)
Jan 25, 2007 20.00 20.00 19.37 19.47 326,376 -0.18(-0.92%)
Jan 24, 2007 19.42 19.65 19.35 19.65 513,276 +0.39(+2.01%)
Jan 23, 2007 19.16 19.32 19.07 19.26 192,943 +0.19(+0.98%)
Jan 22, 2007 19.07 19.15 19.06 19.07 176,206 -0.01(-0.07%)
Jan 19, 2007 19.13 19.20 19.06 19.09 306,694 -0.03(-0.13%)
Jan 18, 2007 19.04 19.15 19.04 19.11 258,962 +0.14(+0.75%)
Jan 17, 2007 19.02 19.04 18.91 18.97 271,050 -0.06(-0.31%)
Jan 16, 2007 19.16 19.18 18.99 19.03 998,966 -0.03(-0.14%)
Jan 12, 2007 19.00 19.12 19.00 19.05 190,153 +0.06(+0.34%)
Jan 11, 2007 18.82 19.02 18.82 18.99 530,633 +0.16(+0.86%)
Jan 10, 2007 18.72 18.83 18.62 18.83 673,829 +0.11(+0.59%)
Jan 09, 2007 18.81 18.85 18.63 18.72 1,980,576 -0.16(-0.85%)
Jan 08, 2007 18.83 18.95 18.75 18.88 408,978 +0.04(+0.21%)
Jan 05, 2007 19.05 19.13 18.82 18.84 292,282 -0.26(-1.35%)
Jan 04, 2007 19.09 19.14 18.98 19.10 598,977 -0.04(-0.20%)
Jan 03, 2007 19.18 19.35 19.02 19.14 986,723 +0.01(+0.03%)
Dec 29, 2006 19.16 19.32 19.12 19.13 82,291 +0.04(+0.20%)
Dec 28, 2006 18.96 19.13 18.96 19.09 123,979 +0.04(+0.20%)
Dec 27, 2006 18.97 19.07 18.91 19.05 190,153 +0.17(+0.89%)
Dec 26, 2006 18.83 18.89 18.67 18.89 114,216 +0.12(+0.65%)
Dec 22, 2006 18.81 18.92 18.75 18.76 374,263 -0.10(-0.51%)
Dec 21, 2006 18.84 18.97 18.83 18.86 571,081 +0.03(+0.17%)
Dec 20, 2006 18.94 19.05 18.75 18.83 336,140 -0.13(-0.68%)
Dec 19, 2006 19.04 19.04 18.84 18.96 414,247 -0.09(-0.47%)
Dec 18, 2006 19.11 19.18 19.00 19.05 152,340 -0.06(-0.34%)
Dec 15, 2006 19.09 19.15 19.02 19.11 308,089 +0.08(+0.44%)
Dec 14, 2006 18.95 19.06 18.95 19.03 144,281 +0.09(+0.48%)
Dec 13, 2006 19.00 19.10 18.93 18.94 233,081 -0.05(-0.24%)
Dec 12, 2006 18.78 18.98 18.78 18.98 561,783 +0.16(+0.86%)
Dec 11, 2006 18.78 18.86 18.73 18.82 141,336 +0.09(+0.48%)
Dec 08, 2006 18.71 18.75 18.56 18.73 260,512 +0.08(+0.41%)
Dec 07, 2006 18.79 18.82 18.65 18.65 672,280 -0.05(-0.28%)
Dec 06, 2006 18.60 18.71 18.52 18.71 161,793 +0.12(+0.63%)
Dec 05, 2006 18.56 18.64 18.55 18.59 191,703 -0.01(-0.03%)
Dec 04, 2006 18.49 18.63 18.44 18.60 317,388 +0.23(+1.23%)
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.