US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 16.77 16.81 16.68 16.73 704,979 +0.03(+0.19%)
Mar 31, 2006 16.80 16.80 16.65 16.70 523,969 -0.01(-0.08%)
Mar 30, 2006 16.89 16.89 16.65 16.71 631,211 -0.10(-0.61%)
Mar 29, 2006 16.75 16.83 16.65 16.82 263,766 +0.15(+0.93%)
Mar 28, 2006 16.81 16.82 16.63 16.66 564,882 -0.10(-0.58%)
Mar 27, 2006 16.65 16.79 16.65 16.76 1,729,517 +0.08(+0.46%)
Mar 24, 2006 16.65 16.71 16.58 16.68 1,306,591 +0.03(+0.19%)
Mar 23, 2006 16.66 16.70 16.62 16.65 277,714 +0.03(+0.16%)
Mar 22, 2006 16.45 16.67 16.45 16.62 664,996 +0.06(+0.39%)
Mar 21, 2006 16.57 16.67 16.52 16.56 645,314 +0.01(+0.08%)
Mar 20, 2006 16.72 16.72 16.52 16.54 278,644 -0.12(-0.74%)
Mar 17, 2006 16.81 16.81 16.62 16.67 389,141 -0.03(-0.19%)
Mar 16, 2006 16.71 16.74 16.65 16.70 491,424 +0.05(+0.27%)
Mar 15, 2006 16.65 16.69 16.51 16.65 299,566 +0.06(+0.39%)
Mar 14, 2006 16.45 16.59 16.36 16.59 238,970 +0.10(+0.59%)
Mar 13, 2006 16.68 16.68 16.45 16.49 707,614 +0.04(+0.24%)
Mar 10, 2006 16.44 16.47 16.31 16.45 390,071 +0.16(+0.99%)
Mar 09, 2006 16.23 16.31 16.22 16.29 373,489 +0.08(+0.52%)
Mar 08, 2006 16.29 16.29 16.07 16.21 580,225 +0.05(+0.32%)
Mar 07, 2006 16.40 16.40 16.07 16.16 458,570 -0.21(-1.30%)
Mar 06, 2006 16.45 16.68 16.27 16.37 724,351 +0.17(+1.04%)
Mar 03, 2006 16.28 16.33 16.18 16.20 329,166 -0.12(-0.71%)
Mar 02, 2006 16.31 16.33 16.21 16.32 587,974 +0.03(+0.20%)
Mar 01, 2006 16.20 16.29 16.14 16.29 1,183,076 +0.21(+1.28%)
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%)
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.