US Telecommunications Ishares ETF (NY: IYZ )

24.71 +0.14 (+0.59%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.78 21.98 21.47 21.55 1,079,956 -0.14(-0.65%)
Jul 30, 2007 21.47 21.72 21.33 21.69 403,743 +0.24(+1.11%)
Jul 27, 2007 21.76 21.79 21.30 21.45 3,354,252 -0.26(-1.22%)
Jul 26, 2007 21.94 22.09 21.52 21.72 1,795,716 -0.67(-3.00%)
Jul 25, 2007 22.47 22.52 22.16 22.39 301,916 +0.08(+0.35%)
Jul 24, 2007 22.47 22.57 22.25 22.31 1,006,957 -0.29(-1.28%)
Jul 23, 2007 22.49 22.69 22.45 22.60 492,862 +0.20(+0.89%)
Jul 20, 2007 22.50 22.55 22.34 22.40 325,010 -0.19(-0.83%)
Jul 19, 2007 22.63 22.67 22.56 22.59 114,381 +0.11(+0.49%)
Jul 18, 2007 22.45 22.51 22.33 22.48 210,473 -0.10(-0.46%)
Jul 17, 2007 22.62 22.68 22.52 22.58 393,359 -0.05(-0.20%)
Jul 16, 2007 22.52 22.70 22.49 22.63 488,677 +0.17(+0.75%)
Jul 13, 2007 22.45 22.57 22.41 22.46 307,744 +0.02(+0.09%)
Jul 12, 2007 22.23 22.44 22.21 22.44 289,982 +0.28(+1.28%)
Jul 11, 2007 21.93 22.16 21.87 22.16 436,136 +0.21(+0.97%)
Jul 10, 2007 22.29 22.32 21.91 21.94 1,187,363 -0.45(-1.99%)
Jul 09, 2007 22.42 22.42 22.25 22.39 237,751 +0.01(+0.06%)
Jul 06, 2007 22.27 22.40 22.25 22.38 538,893 +0.15(+0.67%)
Jul 05, 2007 22.23 22.33 22.03 22.23 2,761,422 -0.08(-0.35%)
Jul 03, 2007 22.24 22.31 22.23 22.30 504,641 +0.15(+0.67%)
Jul 02, 2007 21.99 22.19 21.68 22.16 869,870 +0.41(+1.87%)
Jun 29, 2007 21.83 21.93 21.63 21.75 429,471 -0.06(-0.27%)
Jun 28, 2007 21.65 21.89 21.65 21.81 810,587 +0.12(+0.54%)
Jun 27, 2007 21.42 21.79 21.40 21.69 597,944 +0.19(+0.90%)
Jun 26, 2007 21.74 21.81 21.50 21.50 5,119,101 -0.23(-1.04%)
Jun 25, 2007 21.94 22.00 21.66 21.72 550,130 -0.07(-0.33%)
Jun 22, 2007 21.89 21.92 21.69 21.80 294,012 -0.13(-0.59%)
Jun 21, 2007 21.85 21.96 21.73 21.92 542,923 +0.06(+0.30%)
Jun 20, 2007 22.20 22.20 21.83 21.86 521,224 -0.22(-0.99%)
Jun 19, 2007 22.05 22.12 21.97 22.08 1,543,836 -0.01(-0.06%)
Jun 18, 2007 22.04 22.10 22.01 22.09 964,645 +0.08(+0.35%)
Jun 15, 2007 22.17 22.18 22.01 22.01 793,229 +0.00(+0.00%)
Jun 14, 2007 21.98 22.15 21.92 22.01 593,139 +0.15(+0.71%)
Jun 13, 2007 21.70 21.86 21.65 21.86 382,200 +0.19(+0.89%)
Jun 12, 2007 21.81 21.95 21.63 21.67 265,184 -0.30(-1.38%)
Jun 11, 2007 21.95 22.08 21.92 21.97 807,642 -0.04(-0.18%)
Jun 08, 2007 21.70 22.01 21.67 22.01 260,534 +0.35(+1.64%)
Jun 07, 2007 22.00 22.04 21.61 21.65 1,101,810 -0.39(-1.79%)
Jun 06, 2007 22.13 22.21 22.03 22.05 647,850 -0.21(-0.93%)
Jun 05, 2007 22.32 22.34 22.17 22.25 1,389,468 -0.12(-0.52%)
Jun 04, 2007 22.29 22.40 22.23 22.37 726,584 +0.08(+0.38%)
Jun 01, 2007 22.38 22.41 22.22 22.29 4,174,294 -0.06(-0.26%)
May 31, 2007 22.33 22.40 22.25 22.34 536,723 +0.08(+0.38%)
May 30, 2007 21.87 22.26 21.82 22.26 2,134,340 +0.32(+1.44%)
May 29, 2007 21.94 22.01 21.86 21.94 2,169,058 +0.08(+0.38%)
May 25, 2007 21.81 21.87 21.72 21.86 518,698 +0.16(+0.74%)
May 24, 2007 21.87 21.98 21.69 21.70 222,872 -0.17(-0.80%)
May 23, 2007 21.89 22.00 21.85 21.87 365,771 +0.11(+0.50%)
May 22, 2007 21.83 21.87 21.76 21.76 301,916 -0.02(-0.09%)
May 21, 2007 21.70 21.88 21.70 21.78 786,874 +0.23(+1.08%)
May 18, 2007 21.54 21.58 21.46 21.55 382,510 +0.08(+0.39%)
May 17, 2007 21.49 21.52 21.42 21.47 470,388 -0.05(-0.21%)
May 16, 2007 21.40 21.53 21.31 21.51 295,252 +0.18(+0.85%)
May 15, 2007 21.23 21.49 21.23 21.33 325,474 +0.09(+0.43%)
May 14, 2007 21.29 21.32 21.20 21.24 375,381 -0.03(-0.15%)
May 11, 2007 21.07 21.27 21.05 21.27 215,898 +0.21(+1.01%)
May 10, 2007 21.25 21.25 20.98 21.06 278,513 -0.25(-1.18%)
May 09, 2007 21.14 21.40 21.14 21.31 913,344 +0.15(+0.70%)
May 08, 2007 21.09 21.16 20.99 21.16 593,759 +0.01(+0.03%)
May 07, 2007 21.18 21.22 21.13 21.16 416,297 +0.00(+0.00%)
May 04, 2007 21.09 21.18 21.02 21.16 1,353,200 +0.12(+0.55%)
May 03, 2007 20.83 21.09 20.83 21.04 734,488 +0.28(+1.34%)
May 02, 2007 20.56 20.83 20.56 20.76 300,483 +0.30(+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.