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 (%)
Jun 30, 2006 16.42 16.55 16.34 16.55 1,059,871 +0.22(+1.34%)
Jun 29, 2006 16.12 16.34 16.12 16.33 368,374 +0.26(+1.65%)
Jun 28, 2006 16.00 16.07 15.91 16.07 139,167 +0.15(+0.97%)
Jun 27, 2006 16.07 16.07 15.88 15.91 462,134 -0.12(-0.76%)
Jun 26, 2006 16.03 16.10 15.96 16.03 107,707 -0.03(-0.16%)
Jun 23, 2006 16.07 16.11 15.94 16.06 159,778 +0.03(+0.20%)
Jun 22, 2006 16.20 16.20 15.99 16.03 126,614 -0.15(-0.96%)
Jun 21, 2006 16.20 16.25 16.06 16.18 440,593 +0.09(+0.56%)
Jun 20, 2006 16.13 16.16 16.00 16.09 179,305 -0.03(-0.16%)
Jun 19, 2006 16.24 16.33 16.09 16.12 244,550 -0.15(-0.91%)
Jun 16, 2006 16.29 16.29 16.16 16.27 297,551 +0.02(+0.12%)
Jun 15, 2006 15.96 16.33 15.93 16.25 1,287,529 +0.38(+2.40%)
Jun 14, 2006 15.75 15.90 15.75 15.87 585,339 +0.06(+0.41%)
Jun 13, 2006 15.81 16.03 15.76 15.80 183,025 -0.10(-0.65%)
Jun 12, 2006 16.02 16.13 15.89 15.91 138,237 -0.18(-1.12%)
Jun 09, 2006 16.05 16.22 16.05 16.09 159,159 -0.03(-0.16%)
Jun 08, 2006 15.79 16.25 15.59 16.11 424,320 -0.10(-0.60%)
Jun 07, 2006 16.23 16.34 16.20 16.21 122,894 -0.06(-0.36%)
Jun 06, 2006 16.26 16.29 16.10 16.27 6,585,649 +0.11(+0.68%)
Jun 05, 2006 16.29 16.38 16.15 16.16 573,096 -0.22(-1.34%)
Jun 02, 2006 16.53 16.53 16.33 16.38 600,062 -0.01(-0.08%)
Jun 01, 2006 16.13 16.39 16.05 16.39 412,387 +0.37(+2.34%)
May 31, 2006 15.87 16.03 15.86 16.02 149,240 +0.13(+0.81%)
May 30, 2006 16.06 16.11 15.86 15.89 151,875 -0.25(-1.52%)
May 26, 2006 16.02 16.17 16.02 16.13 142,576 +0.10(+0.64%)
May 25, 2006 15.88 16.03 15.88 16.03 1,082,033 +0.17(+1.06%)
May 24, 2006 15.81 15.91 15.77 15.86 254,933 -0.02(-0.12%)
May 23, 2006 15.94 16.04 15.87 15.88 295,536 +0.01(+0.04%)
May 22, 2006 15.97 16.00 15.79 15.87 201,622 -0.16(-1.01%)
May 19, 2006 15.94 16.09 15.89 16.03 326,221 +0.19(+1.18%)
May 18, 2006 15.91 16.02 15.85 15.85 358,611 -0.07(-0.45%)
May 17, 2006 16.16 16.21 15.89 15.92 889,244 -0.34(-2.10%)
May 16, 2006 16.27 16.28 16.16 16.26 147,535 +0.06(+0.40%)
May 15, 2006 16.07 16.23 16.07 16.20 384,337 +0.00(+0.00%)
May 12, 2006 16.29 16.37 16.20 16.20 212,160 -0.19(-1.18%)
May 11, 2006 16.65 16.65 16.34 16.39 253,228 -0.23(-1.40%)
May 10, 2006 16.69 16.69 16.54 16.62 293,832 -0.08(-0.46%)
May 09, 2006 16.69 16.71 16.65 16.70 236,646 +0.02(+0.12%)
May 08, 2006 16.60 16.70 16.58 16.68 964,252 +0.11(+0.66%)
May 05, 2006 16.49 16.60 16.43 16.57 101,043 +0.09(+0.55%)
May 04, 2006 16.61 16.61 16.43 16.48 202,861 -0.01(-0.08%)
May 03, 2006 16.45 16.60 16.43 16.49 203,946 -0.08(-0.51%)
May 02, 2006 16.51 16.60 16.51 16.58 1,197,489 +0.06(+0.39%)
May 01, 2006 16.51 16.62 16.49 16.51 331,645 +0.02(+0.12%)
Apr 28, 2006 16.58 16.58 16.46 16.49 423,390 -0.03(-0.20%)
Apr 27, 2006 16.50 16.56 16.40 16.53 245,014 +0.03(+0.16%)
Apr 26, 2006 16.35 16.52 16.35 16.50 218,979 +0.15(+0.95%)
Apr 25, 2006 16.29 16.42 16.27 16.34 184,419 +0.06(+0.40%)
Apr 24, 2006 16.20 16.30 16.20 16.28 228,277 -0.06(-0.36%)
Apr 21, 2006 16.35 16.43 16.26 16.34 206,581 -0.03(-0.16%)
Apr 20, 2006 16.42 16.51 16.36 16.36 472,517 -0.12(-0.74%)
Apr 19, 2006 16.65 16.65 16.38 16.49 405,878 -0.12(-0.70%)
Apr 18, 2006 16.36 16.62 16.36 16.60 441,987 +0.23(+1.38%)
Apr 17, 2006 16.39 16.48 16.33 16.38 647,794 -0.05(-0.27%)
Apr 13, 2006 16.45 16.49 16.36 16.42 368,064 -0.03(-0.20%)
Apr 12, 2006 16.45 16.55 16.42 16.45 418,431 -0.03(-0.16%)
Apr 11, 2006 16.69 16.69 16.40 16.48 514,825 -0.17(-1.01%)
Apr 10, 2006 16.65 16.70 16.62 16.65 524,589 -0.01(-0.04%)
Apr 07, 2006 16.78 16.84 16.62 16.65 132,038 -0.10(-0.58%)
Apr 06, 2006 16.76 16.82 16.69 16.75 461,979 -0.11(-0.65%)
Apr 05, 2006 16.78 16.87 16.74 16.86 449,736 +0.02(+0.11%)
Apr 04, 2006 16.76 16.85 16.65 16.84 389,761 +0.11(+0.66%)
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.