US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16.20 16.21 16.07 16.08 689,792 -0.12(-0.72%)
Feb 27, 2006 16.18 16.30 16.13 16.20 315,373 +0.04(+0.24%)
Feb 24, 2006 16.29 16.29 16.09 16.16 302,045 -0.03(-0.16%)
Feb 23, 2006 16.16 16.22 16.12 16.18 537,762 +0.05(+0.32%)
Feb 22, 2006 16.33 16.33 16.13 16.13 613,854 -0.11(-0.68%)
Feb 21, 2006 16.39 16.39 16.19 16.24 1,416,003 -0.09(-0.55%)
Feb 17, 2006 16.31 16.36 16.25 16.33 413,937 +0.06(+0.40%)
Feb 16, 2006 16.13 16.27 16.07 16.27 975,720 +0.23(+1.45%)
Feb 15, 2006 16.00 16.03 15.87 16.03 742,173 +0.10(+0.61%)
Feb 14, 2006 15.68 16.01 15.64 15.94 3,420,911 +0.31(+1.98%)
Feb 13, 2006 15.69 15.71 15.59 15.63 386,971 -0.07(-0.45%)
Feb 10, 2006 15.55 15.70 15.49 15.70 209,525 +0.15(+0.95%)
Feb 09, 2006 15.65 15.65 15.50 15.55 229,517 -0.04(-0.25%)
Feb 08, 2006 15.41 15.59 15.33 15.59 333,040 +0.22(+1.43%)
Feb 07, 2006 15.45 15.48 15.31 15.37 211,850 -0.06(-0.38%)
Feb 06, 2006 15.36 15.43 15.36 15.43 140,407 +0.08(+0.50%)
Feb 03, 2006 15.28 15.43 15.28 15.35 364,965 -0.05(-0.29%)
Feb 02, 2006 15.48 15.48 15.31 15.40 191,083 -0.06(-0.38%)
Feb 01, 2006 15.26 15.45 15.26 15.45 556,979 +0.13(+0.84%)
Jan 31, 2006 15.33 15.39 15.26 15.33 311,809 +0.00(+0.00%)
Jan 30, 2006 15.42 15.42 15.33 15.33 165,977 -0.08(-0.50%)
Jan 27, 2006 15.37 15.43 15.27 15.40 186,124 +0.15(+1.02%)
Jan 26, 2006 15.21 15.29 15.16 15.25 181,010 +0.10(+0.68%)
Jan 25, 2006 15.10 15.15 14.97 15.14 256,638 +0.15(+1.03%)
Jan 24, 2006 14.91 15.10 14.91 14.99 315,683 +0.08(+0.52%)
Jan 23, 2006 14.94 15.02 14.89 14.91 848,021 -0.06(-0.43%)
Jan 20, 2006 15.18 15.18 14.94 14.98 179,305 -0.18(-1.19%)
Jan 19, 2006 15.11 15.23 15.11 15.16 328,701 +0.03(+0.21%)
Jan 18, 2006 15.01 15.13 15.01 15.13 186,279 +0.04(+0.26%)
Jan 17, 2006 15.07 15.13 15.04 15.09 236,491 -0.15(-1.02%)
Jan 13, 2006 15.23 15.25 15.15 15.24 309,639 +0.07(+0.47%)
Jan 12, 2006 15.26 15.26 15.16 15.17 250,904 -0.06(-0.42%)
Jan 11, 2006 15.02 15.23 15.02 15.23 196,042 +0.11(+0.72%)
Jan 10, 2006 15.05 15.18 15.05 15.13 269,965 -0.03(-0.21%)
Jan 09, 2006 15.16 15.16 15.03 15.16 178,220 +0.01(+0.04%)
Jan 06, 2006 15.22 15.22 14.98 15.15 536,522 +0.14(+0.90%)
Jan 05, 2006 14.98 15.07 14.95 15.02 193,718 +0.05(+0.35%)
Jan 04, 2006 14.84 15.02 14.83 14.96 357,991 +0.14(+0.96%)
Jan 03, 2006 14.70 14.85 14.68 14.82 729,000 +0.07(+0.48%)
Dec 30, 2005 14.80 14.80 14.72 14.75 389,606 -0.06(-0.44%)
Dec 29, 2005 14.79 14.89 14.79 14.82 312,428 -0.02(-0.13%)
Dec 28, 2005 14.97 14.97 14.82 14.83 175,896 -0.07(-0.48%)
Dec 27, 2005 14.94 15.00 14.85 14.91 203,326 -0.02(-0.13%)
Dec 23, 2005 14.87 14.99 14.87 14.93 145,831 -0.03(-0.17%)
Dec 22, 2005 14.89 14.97 14.89 14.95 180,235 -0.26(-1.70%)
Dec 21, 2005 15.20 15.27 15.16 15.21 181,010 -0.01(-0.08%)
Dec 20, 2005 15.36 15.36 15.13 15.22 1,775,080 -0.07(-0.46%)
Dec 19, 2005 15.45 15.45 15.29 15.29 257,257 -0.06(-0.38%)
Dec 16, 2005 15.45 15.45 15.31 15.35 342,029 -0.05(-0.29%)
Dec 15, 2005 15.43 15.43 15.33 15.40 225,953 -0.03(-0.21%)
Dec 14, 2005 15.51 15.51 15.39 15.43 128,474 -0.01(-0.04%)
Dec 13, 2005 15.38 15.47 15.32 15.43 578,985 +0.03(+0.21%)
Dec 12, 2005 15.49 15.49 15.31 15.40 291,352 +0.00(+0.00%)
Dec 09, 2005 15.45 15.49 15.38 15.40 100,268 +0.06(+0.42%)
Dec 08, 2005 15.41 15.43 15.33 15.34 77,797 -0.05(-0.29%)
Dec 07, 2005 15.48 15.48 15.34 15.38 301,115 -0.09(-0.58%)
Dec 06, 2005 15.45 15.56 15.43 15.47 138,547 -0.01(-0.08%)
Dec 05, 2005 15.55 15.55 15.38 15.49 110,651 -0.03(-0.21%)
Dec 02, 2005 15.53 15.57 15.47 15.52 178,065 -0.05(-0.33%)
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.