US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.