US Telecommunications Ishares ETF (NY: IYZ )

24.92 -0.12 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.78 17.86 17.70 17.86 472,713 +0.17(+0.95%)
Sep 28, 2006 17.74 17.81 17.65 17.69 357,092 -0.10(-0.58%)
Sep 27, 2006 18.09 18.10 17.70 17.79 742,082 -0.30(-1.64%)
Sep 26, 2006 18.12 18.19 17.94 18.09 1,047,254 -0.09(-0.50%)
Sep 25, 2006 18.12 18.21 18.07 18.18 648,935 +0.24(+1.33%)
Sep 22, 2006 17.90 18.02 17.89 17.94 943,567 +0.05(+0.29%)
Sep 21, 2006 17.95 18.02 17.86 17.89 765,796 -0.01(-0.07%)
Sep 20, 2006 17.65 17.90 17.65 17.90 273,708 +0.27(+1.54%)
Sep 19, 2006 17.72 17.76 17.54 17.63 375,536 -0.07(-0.40%)
Sep 18, 2006 17.65 17.77 17.61 17.70 347,793 -0.01(-0.04%)
Sep 15, 2006 17.85 17.89 17.65 17.71 1,138,542 -0.08(-0.47%)
Sep 14, 2006 17.76 17.81 17.69 17.79 567,721 +0.05(+0.29%)
Sep 13, 2006 17.69 17.76 17.62 17.74 2,985,070 +0.05(+0.29%)
Sep 12, 2006 17.47 17.69 17.47 17.69 978,129 +0.24(+1.37%)
Sep 11, 2006 17.31 17.45 17.24 17.45 985,879 +0.14(+0.82%)
Sep 08, 2006 17.36 17.40 17.25 17.31 200,089 +0.03(+0.15%)
Sep 07, 2006 17.30 17.32 17.21 17.29 864,058 -0.08(-0.45%)
Sep 06, 2006 17.37 17.44 17.33 17.36 476,743 -0.10(-0.55%)
Sep 05, 2006 17.37 17.48 17.33 17.46 541,683 +0.04(+0.22%)
Sep 01, 2006 17.36 17.48 17.34 17.42 316,485 +0.12(+0.71%)
Aug 31, 2006 17.34 17.36 17.26 17.30 213,728 +0.01(+0.04%)
Aug 30, 2006 17.32 17.36 17.27 17.29 270,919 +0.01(+0.04%)
Aug 29, 2006 17.12 17.29 17.09 17.29 279,288 +0.18(+1.06%)
Aug 28, 2006 16.92 17.14 16.91 17.10 204,894 +0.12(+0.68%)
Aug 25, 2006 16.88 17.03 16.88 16.99 62,460 +0.05(+0.27%)
Aug 24, 2006 16.96 17.03 16.94 16.94 193,115 -0.03(-0.15%)
Aug 23, 2006 16.99 17.03 16.87 16.97 2,570,167 +0.02(+0.11%)
Aug 22, 2006 16.89 17.02 16.89 16.95 197,919 -0.01(-0.04%)
Aug 21, 2006 16.98 16.98 16.92 16.96 107,561 -0.01(-0.08%)
Aug 18, 2006 16.95 16.97 16.89 16.97 124,455 +0.02(+0.11%)
Aug 17, 2006 16.87 16.95 16.85 16.95 510,220 +0.02(+0.11%)
Aug 16, 2006 16.90 17.00 16.89 16.93 147,393 +0.03(+0.19%)
Aug 15, 2006 16.78 16.90 16.74 16.90 225,352 +0.23(+1.39%)
Aug 14, 2006 16.83 16.90 16.66 16.67 145,223 -0.13(-0.77%)
Aug 11, 2006 16.72 16.79 16.66 16.79 154,678 +0.01(+0.04%)
Aug 10, 2006 16.79 16.79 16.64 16.79 409,478 -0.03(-0.15%)
Aug 09, 2006 16.87 17.04 16.74 16.81 343,143 -0.02(-0.12%)
Aug 08, 2006 16.87 16.89 16.76 16.83 306,411 -0.01(-0.08%)
Aug 07, 2006 16.93 16.94 16.76 16.85 117,790 -0.10(-0.57%)
Aug 04, 2006 17.03 17.03 16.85 16.94 188,930 +0.00(+0.00%)
Aug 03, 2006 16.91 16.94 16.75 16.94 426,682 -0.20(-1.17%)
Aug 02, 2006 16.88 17.14 16.84 17.14 368,871 +0.33(+1.96%)
Aug 01, 2006 16.85 16.85 16.64 16.81 486,042 -0.08(-0.50%)
Jul 31, 2006 16.90 16.94 16.83 16.90 585,699 -0.07(-0.42%)
Jul 28, 2006 16.81 17.03 16.81 16.97 754,017 +0.20(+1.19%)
Jul 27, 2006 16.74 16.94 16.70 16.77 1,414,576 +0.06(+0.35%)
Jul 26, 2006 16.52 16.74 16.46 16.71 1,083,831 +0.20(+1.21%)
Jul 25, 2006 16.34 16.57 16.30 16.51 354,612 +0.26(+1.59%)
Jul 24, 2006 15.94 16.30 15.94 16.25 163,977 +0.30(+1.86%)
Jul 21, 2006 16.05 16.09 15.95 15.96 172,346 -0.10(-0.60%)
Jul 20, 2006 16.23 16.25 16.05 16.05 167,387 -0.18(-1.11%)
Jul 19, 2006 15.98 16.26 15.98 16.23 318,655 +0.26(+1.66%)
Jul 18, 2006 16.07 16.12 15.88 15.97 372,281 +0.04(+0.24%)
Jul 17, 2006 15.87 15.96 15.87 15.93 181,956 +0.06(+0.37%)
Jul 14, 2006 15.81 15.90 15.78 15.87 351,202 -0.03(-0.16%)
Jul 13, 2006 16.14 16.16 15.85 15.90 185,675 -0.30(-1.83%)
Jul 12, 2006 16.31 16.32 16.14 16.19 367,476 -0.06(-0.36%)
Jul 11, 2006 16.29 16.30 16.16 16.25 269,369 -0.06(-0.40%)
Jul 10, 2006 16.43 16.50 16.32 16.32 91,752 -0.03(-0.20%)
Jul 07, 2006 16.39 16.47 16.32 16.35 373,211 -0.13(-0.78%)
Jul 06, 2006 16.42 16.49 16.40 16.48 118,720 +0.06(+0.39%)
Jul 05, 2006 16.49 16.52 16.40 16.41 801,753 -0.14(-0.82%)
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.