US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 18.32 18.53 18.29 18.40 588,438 +0.03(+0.18%)
Nov 29, 2006 18.13 18.45 18.13 18.37 156,524 +0.25(+1.35%)
Nov 28, 2006 17.89 18.13 17.89 18.13 402,159 +0.08(+0.43%)
Nov 27, 2006 18.21 18.26 18.04 18.05 441,367 -0.23(-1.24%)
Nov 24, 2006 18.21 18.33 18.18 18.27 132,503 +0.00(+0.00%)
Nov 22, 2006 18.27 18.34 18.24 18.27 619,123 -0.04(-0.21%)
Nov 21, 2006 18.32 18.38 18.27 18.31 780,297 +0.03(+0.18%)
Nov 20, 2006 18.25 18.44 18.25 18.28 5,552,123 -0.05(-0.28%)
Nov 17, 2006 18.17 18.38 18.14 18.33 2,264,490 +0.10(+0.53%)
Nov 16, 2006 18.21 18.24 18.11 18.24 572,786 +0.05(+0.25%)
Nov 15, 2006 18.31 18.31 18.05 18.19 1,180,597 -0.14(-0.74%)
Nov 14, 2006 18.21 18.33 18.11 18.33 475,152 +0.05(+0.28%)
Nov 13, 2006 18.14 18.36 18.14 18.27 430,984 +0.02(+0.11%)
Nov 10, 2006 18.24 18.36 18.12 18.25 688,242 -0.10(-0.56%)
Nov 09, 2006 18.58 18.63 18.29 18.36 538,847 -0.26(-1.39%)
Nov 08, 2006 18.62 18.65 18.49 18.62 160,088 -0.05(-0.24%)
Nov 07, 2006 18.64 18.70 18.55 18.66 278,489 +0.08(+0.45%)
Nov 06, 2006 18.34 18.58 18.34 18.58 183,799 +0.21(+1.16%)
Nov 03, 2006 18.51 18.51 18.30 18.36 594,482 -0.11(-0.59%)
Nov 02, 2006 18.33 18.47 18.29 18.47 615,249 +0.10(+0.56%)
Nov 01, 2006 18.53 18.59 18.33 18.37 378,758 -0.15(-0.80%)
Oct 31, 2006 18.62 18.62 18.29 18.52 2,096,807 -0.06(-0.35%)
Oct 30, 2006 18.82 18.82 18.54 18.58 812,997 -0.17(-0.93%)
Oct 27, 2006 18.85 18.86 18.72 18.76 314,288 -0.10(-0.55%)
Oct 26, 2006 18.78 18.88 18.70 18.86 420,756 +0.25(+1.35%)
Oct 25, 2006 18.56 18.65 18.55 18.61 391,931 +0.11(+0.59%)
Oct 24, 2006 18.49 18.58 18.45 18.50 430,054 -0.01(-0.07%)
Oct 23, 2006 18.49 18.57 18.42 18.51 271,360 +0.06(+0.31%)
Oct 20, 2006 18.31 18.49 18.26 18.45 189,224 +0.17(+0.95%)
Oct 19, 2006 18.09 18.29 18.09 18.28 407,583 +0.19(+1.03%)
Oct 18, 2006 18.23 18.27 17.99 18.09 364,190 -0.02(-0.11%)
Oct 17, 2006 18.04 18.13 17.96 18.11 357,216 -0.06(-0.32%)
Oct 16, 2006 18.31 18.31 18.13 18.17 356,751 -0.08(-0.42%)
Oct 13, 2006 18.27 18.27 18.11 18.25 354,582 +0.01(+0.04%)
Oct 12, 2006 18.10 18.24 18.04 18.24 680,028 +0.26(+1.47%)
Oct 11, 2006 18.16 18.16 17.92 17.98 12,375,969 -0.05(-0.29%)
Oct 10, 2006 18.00 18.03 17.88 18.03 802,149 +0.05(+0.25%)
Oct 09, 2006 17.94 18.00 17.87 17.98 961,927 +0.05(+0.29%)
Oct 06, 2006 17.92 17.97 17.82 17.93 297,241 -0.01(-0.07%)
Oct 05, 2006 18.08 18.08 17.90 17.94 480,731 -0.12(-0.64%)
Oct 04, 2006 17.87 18.07 17.82 18.06 533,732 +0.19(+1.08%)
Oct 03, 2006 17.82 17.92 17.72 17.87 489,100 +0.06(+0.33%)
Oct 02, 2006 17.52 17.89 17.52 17.81 262,217 -0.05(-0.29%)
Sep 29, 2006 17.78 17.86 17.71 17.86 472,672 +0.17(+0.95%)
Sep 28, 2006 17.74 17.82 17.65 17.69 357,061 -0.10(-0.58%)
Sep 27, 2006 18.09 18.10 17.71 17.80 742,018 -0.30(-1.64%)
Sep 26, 2006 18.12 18.20 17.94 18.09 1,047,164 -0.09(-0.50%)
Sep 25, 2006 18.13 18.21 18.07 18.18 648,879 +0.24(+1.33%)
Sep 22, 2006 17.91 18.02 17.89 17.94 943,485 +0.05(+0.29%)
Sep 21, 2006 17.95 18.02 17.86 17.89 765,729 -0.01(-0.07%)
Sep 20, 2006 17.65 17.91 17.65 17.91 273,685 +0.27(+1.54%)
Sep 19, 2006 17.73 17.76 17.54 17.64 375,503 -0.07(-0.40%)
Sep 18, 2006 17.65 17.77 17.62 17.71 347,763 -0.01(-0.04%)
Sep 15, 2006 17.85 17.89 17.65 17.71 1,138,444 -0.08(-0.47%)
Sep 14, 2006 17.76 17.81 17.69 17.80 567,672 +0.05(+0.29%)
Sep 13, 2006 17.69 17.76 17.62 17.74 2,984,812 +0.05(+0.29%)
Sep 12, 2006 17.47 17.69 17.47 17.69 978,045 +0.24(+1.37%)
Sep 11, 2006 17.31 17.45 17.24 17.45 985,794 +0.14(+0.82%)
Sep 08, 2006 17.36 17.40 17.25 17.31 200,072 +0.03(+0.15%)
Sep 07, 2006 17.30 17.33 17.21 17.29 863,983 -0.08(-0.45%)
Sep 06, 2006 17.37 17.44 17.33 17.36 476,702 -0.10(-0.55%)
Sep 05, 2006 17.37 17.48 17.33 17.46 541,636 +0.04(+0.22%)
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.