US Telecommunications Ishares ETF (NY: IYZ )

24.38 +0.05 (+0.20%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 20.52 20.55 20.39 20.46 2,995,183 -0.05(-0.22%)
Apr 30, 2007 20.69 20.69 20.46 20.50 366,391 -0.10(-0.50%)
Apr 27, 2007 20.64 20.66 20.56 20.61 451,057 -0.09(-0.44%)
Apr 26, 2007 20.77 20.81 20.66 20.70 516,575 +0.01(+0.03%)
Apr 25, 2007 20.74 20.76 20.64 20.69 238,859 +0.06(+0.31%)
Apr 24, 2007 20.66 20.71 20.57 20.63 463,724 -0.08(-0.41%)
Apr 23, 2007 20.87 20.87 20.63 20.71 713,410 -0.11(-0.53%)
Apr 20, 2007 20.76 20.85 20.76 20.82 302,846 +0.20(+0.97%)
Apr 19, 2007 20.56 20.69 20.45 20.62 275,413 +0.05(+0.22%)
Apr 18, 2007 20.60 20.66 20.49 20.58 279,288 -0.03(-0.16%)
Apr 17, 2007 20.60 20.66 20.56 20.61 364,528 -0.03(-0.13%)
Apr 16, 2007 20.51 20.66 20.51 20.63 191,410 +0.20(+0.98%)
Apr 13, 2007 20.29 20.43 20.26 20.43 896,559 +0.09(+0.44%)
Apr 12, 2007 20.21 20.35 20.16 20.34 284,573 +0.14(+0.67%)
Apr 11, 2007 20.39 20.39 20.20 20.21 1,027,725 -0.23(-1.11%)
Apr 10, 2007 20.49 20.49 20.34 20.43 374,916 +0.06(+0.32%)
Apr 09, 2007 20.45 20.45 20.36 20.37 442,180 -0.03(-0.13%)
Apr 05, 2007 20.20 20.41 20.20 20.40 548,812 +0.08(+0.41%)
Apr 04, 2007 20.36 20.37 20.26 20.31 1,551,585 -0.06(-0.29%)
Apr 03, 2007 20.36 20.40 20.29 20.37 1,350,592 +0.12(+0.61%)
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.