US Telecommunications Ishares ETF (NY: IYZ )

24.61 +0.27 (+1.09%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.12 15.16 15.08 15.10 508,360 -0.03(-0.17%)
Jun 29, 2005 15.08 15.16 15.05 15.12 565,241 +0.06(+0.43%)
Jun 28, 2005 14.96 15.06 14.94 15.06 100,897 +0.12(+0.78%)
Jun 27, 2005 14.98 15.00 14.92 14.94 122,130 -0.02(-0.13%)
Jun 24, 2005 14.97 15.03 14.94 14.96 522,309 -0.07(-0.47%)
Jun 23, 2005 15.17 15.17 15.00 15.03 84,778 -0.14(-0.89%)
Jun 22, 2005 15.19 15.23 15.12 15.17 267,509 +0.01(+0.04%)
Jun 21, 2005 15.24 15.24 15.12 15.16 132,669 -0.05(-0.30%)
Jun 20, 2005 15.07 15.21 15.07 15.21 137,319 -0.05(-0.31%)
Jun 17, 2005 15.21 15.28 15.20 15.26 64,320 +0.03(+0.19%)
Jun 16, 2005 15.29 15.29 15.16 15.23 116,861 -0.01(-0.04%)
Jun 15, 2005 15.24 15.24 15.11 15.23 83,383 +0.05(+0.30%)
Jun 14, 2005 15.12 15.23 15.12 15.19 208,613 +0.01(+0.09%)
Jun 13, 2005 15.13 15.19 15.06 15.18 200,554 +0.07(+0.47%)
Jun 10, 2005 14.99 15.12 14.99 15.10 1,526,322 +0.07(+0.47%)
Jun 09, 2005 15.07 15.07 14.97 15.03 128,020 +0.00(+0.00%)
Jun 08, 2005 15.10 15.10 15.00 15.03 149,408 -0.01(-0.04%)
Jun 07, 2005 15.00 15.10 14.99 15.04 426,682 +0.08(+0.52%)
Jun 06, 2005 15.03 15.03 14.94 14.96 133,599 -0.08(-0.56%)
Jun 03, 2005 15.07 15.07 14.94 15.05 141,349 +0.03(+0.17%)
Jun 02, 2005 14.92 15.03 14.92 15.02 1,014,087 +0.08(+0.52%)
Jun 01, 2005 14.92 15.01 14.89 14.94 498,596 +0.00(+0.00%)
May 31, 2005 14.90 14.97 14.90 14.94 219,308 +0.01(+0.09%)
May 27, 2005 14.99 14.99 14.87 14.93 355,542 +0.04(+0.26%)
May 26, 2005 14.80 14.92 14.80 14.89 342,678 +0.10(+0.70%)
May 25, 2005 14.76 14.81 14.76 14.79 142,279 +0.03(+0.17%)
May 24, 2005 14.82 14.82 14.76 14.76 164,132 -0.10(-0.69%)
May 23, 2005 14.84 14.88 14.82 14.87 158,397 +0.02(+0.13%)
May 20, 2005 14.87 14.87 14.74 14.85 3,773,339 +0.01(+0.09%)
May 19, 2005 14.83 14.87 14.75 14.83 284,868 +0.10(+0.70%)
May 18, 2005 14.63 14.79 14.61 14.73 218,688 +0.12(+0.84%)
May 17, 2005 14.51 14.61 14.41 14.61 285,643 +0.08(+0.53%)
May 16, 2005 14.48 14.54 14.36 14.53 647,540 +0.17(+1.17%)
May 13, 2005 14.55 14.55 14.36 14.36 1,157,760 -0.15(-1.02%)
May 12, 2005 14.52 14.63 14.47 14.51 248,445 -0.06(-0.44%)
May 11, 2005 14.52 14.58 14.43 14.58 149,873 +0.01(+0.04%)
May 10, 2005 14.61 14.63 14.54 14.57 160,412 -0.09(-0.62%)
May 09, 2005 14.56 14.67 14.54 14.66 114,536 +0.03(+0.22%)
May 06, 2005 14.67 14.70 14.59 14.63 97,332 -0.02(-0.13%)
May 05, 2005 14.62 14.69 14.57 14.65 119,805 -0.04(-0.26%)
May 04, 2005 14.70 14.74 14.62 14.69 94,697 +0.03(+0.22%)
May 03, 2005 14.68 14.68 14.59 14.65 225,817 -0.01(-0.09%)
May 02, 2005 14.91 14.93 14.59 14.67 924,038 -0.15(-1.00%)
Apr 29, 2005 14.78 14.84 14.68 14.81 1,268,732 +0.06(+0.44%)
Apr 28, 2005 14.76 14.84 14.70 14.75 124,300 -0.03(-0.17%)
Apr 27, 2005 14.52 14.79 14.52 14.78 175,291 +0.19(+1.28%)
Apr 26, 2005 14.59 14.69 14.58 14.59 440,786 -0.08(-0.57%)
Apr 25, 2005 14.62 14.75 14.62 14.67 148,943 +0.03(+0.22%)
Apr 22, 2005 14.65 14.70 14.50 14.64 100,432 -0.01(-0.09%)
Apr 21, 2005 14.61 14.67 14.53 14.65 200,709 +0.19(+1.34%)
Apr 20, 2005 14.63 14.66 14.46 14.46 172,501 -0.15(-1.02%)
Apr 19, 2005 14.61 14.65 14.56 14.61 107,251 +0.03(+0.18%)
Apr 18, 2005 14.61 14.67 14.54 14.58 429,936 +0.05(+0.31%)
Apr 15, 2005 14.82 14.82 14.54 14.54 141,659 -0.30(-2.00%)
Apr 14, 2005 14.88 14.92 14.83 14.83 107,251 -0.11(-0.73%)
Apr 13, 2005 14.96 15.05 14.90 14.94 456,749 -0.10(-0.69%)
Apr 12, 2005 14.92 15.06 14.88 15.05 123,060 +0.10(+0.65%)
Apr 11, 2005 14.94 15.01 14.92 14.95 193,115 -0.01(-0.04%)
Apr 08, 2005 15.07 15.07 14.96 14.96 101,982 -0.08(-0.56%)
Apr 07, 2005 15.00 15.09 15.00 15.04 144,603 +0.09(+0.58%)
Apr 06, 2005 14.97 15.04 14.94 14.95 130,499 -0.00(-0.02%)
Apr 05, 2005 14.96 15.03 14.94 14.96 172,501 +0.07(+0.48%)
Apr 04, 2005 14.75 14.92 14.74 14.88 86,948 +0.15(+1.01%)
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.