US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.07 20.18 20.04 20.08 408,393 -0.01(-0.03%)
Mar 29, 2007 20.03 20.11 19.93 20.09 327,179 +0.20(+1.01%)
Mar 28, 2007 20.00 20.00 19.81 19.89 424,047 -0.19(-0.96%)
Mar 27, 2007 20.13 20.13 19.94 20.08 215,588 +0.06(+0.29%)
Mar 26, 2007 20.26 20.65 19.86 20.02 330,744 -0.06(-0.29%)
Mar 23, 2007 20.18 20.18 20.05 20.08 334,619 -0.14(-0.67%)
Mar 22, 2007 20.12 20.26 20.07 20.21 888,701 +0.14(+0.67%)
Mar 21, 2007 19.76 20.13 19.76 20.08 712,325 +0.29(+1.47%)
Mar 20, 2007 19.65 19.80 19.60 19.79 241,781 +0.11(+0.56%)
Mar 19, 2007 19.60 19.72 19.59 19.68 172,191 +0.21(+1.06%)
Mar 16, 2007 19.55 19.61 19.41 19.47 395,839 -0.05(-0.23%)
Mar 15, 2007 19.45 19.53 19.41 19.52 357,092 +0.03(+0.13%)
Mar 14, 2007 19.46 19.52 19.23 19.49 413,198 +0.01(+0.03%)
Mar 13, 2007 19.70 19.74 19.45 19.49 320,980 -0.22(-1.11%)
Mar 12, 2007 19.57 19.80 19.52 19.70 145,843 +0.08(+0.39%)
Mar 09, 2007 19.61 19.65 19.54 19.63 415,368 +0.15(+0.79%)
Mar 08, 2007 19.36 19.58 19.36 19.47 255,265 +0.23(+1.21%)
Mar 07, 2007 19.38 19.38 19.24 19.24 268,439 -0.15(-0.76%)
Mar 06, 2007 19.36 19.48 19.22 19.39 528,819 +0.24(+1.24%)
Mar 05, 2007 19.35 19.48 19.13 19.15 496,116 -0.28(-1.46%)
Mar 02, 2007 19.55 19.73 19.43 19.43 531,299 -0.22(-1.12%)
Mar 01, 2007 19.41 19.73 19.21 19.65 669,006 -0.09(-0.46%)
Feb 28, 2007 19.46 19.75 19.42 19.74 459,384 +0.38(+1.97%)
Feb 27, 2007 19.98 20.07 18.68 19.36 1,107,544 -0.76(-3.78%)
Feb 26, 2007 20.04 20.13 20.04 20.12 349,933 +0.11(+0.55%)
Feb 23, 2007 20.00 20.01 19.91 20.01 250,460 -0.01(-0.06%)
Feb 22, 2007 20.07 20.09 19.94 20.03 434,431 +0.03(+0.13%)
Feb 21, 2007 19.98 20.03 19.89 20.00 178,546 -0.01(-0.03%)
Feb 20, 2007 20.00 20.06 19.93 20.01 711,240 +0.00(+0.00%)
Feb 16, 2007 19.98 20.01 19.85 20.01 175,911 +0.03(+0.16%)
Feb 15, 2007 19.95 20.01 19.92 19.98 304,086 +0.05(+0.26%)
Feb 14, 2007 19.82 19.97 19.82 19.92 195,439 +0.19(+0.98%)
Feb 13, 2007 19.63 19.74 19.60 19.73 398,722 +0.19(+0.96%)
Feb 12, 2007 19.61 19.65 19.50 19.54 318,266 -0.10(-0.49%)
Feb 09, 2007 19.87 19.89 19.56 19.64 445,435 -0.24(-1.20%)
Feb 08, 2007 19.82 19.88 19.77 19.88 268,439 +0.01(+0.03%)
Feb 07, 2007 19.85 19.92 19.79 19.87 325,474 +0.01(+0.06%)
Feb 06, 2007 19.88 19.90 19.78 19.86 252,475 +0.02(+0.10%)
Feb 05, 2007 19.88 19.88 19.80 19.84 227,522 -0.06(-0.29%)
Feb 02, 2007 19.81 19.91 19.81 19.90 505,261 +0.10(+0.52%)
Feb 01, 2007 19.89 19.90 19.76 19.80 435,516 -0.05(-0.23%)
Jan 31, 2007 19.72 19.91 19.69 19.84 255,265 +0.11(+0.56%)
Jan 30, 2007 19.67 19.73 19.58 19.73 228,297 +0.18(+0.92%)
Jan 29, 2007 19.50 19.58 19.46 19.55 494,411 +0.06(+0.30%)
Jan 26, 2007 19.45 19.51 19.29 19.49 437,376 +0.03(+0.13%)
Jan 25, 2007 20.00 20.00 19.37 19.47 326,404 -0.18(-0.92%)
Jan 24, 2007 19.42 19.65 19.34 19.65 513,320 +0.39(+2.01%)
Jan 23, 2007 19.16 19.32 19.07 19.26 192,960 +0.19(+0.98%)
Jan 22, 2007 19.07 19.14 19.06 19.07 176,221 -0.01(-0.07%)
Jan 19, 2007 19.13 19.20 19.06 19.09 306,721 -0.03(-0.14%)
Jan 18, 2007 19.03 19.15 19.03 19.11 258,985 +0.14(+0.75%)
Jan 17, 2007 19.01 19.04 18.91 18.97 271,074 -0.06(-0.31%)
Jan 16, 2007 19.16 19.18 18.99 19.03 999,053 -0.03(-0.14%)
Jan 12, 2007 19.00 19.12 19.00 19.05 190,170 +0.06(+0.34%)
Jan 11, 2007 18.81 19.02 18.81 18.99 530,679 +0.16(+0.86%)
Jan 10, 2007 18.72 18.83 18.61 18.83 673,888 +0.11(+0.59%)
Jan 09, 2007 18.81 18.85 18.63 18.72 1,980,747 -0.16(-0.85%)
Jan 08, 2007 18.83 18.94 18.74 18.88 409,013 +0.04(+0.21%)
Jan 05, 2007 19.05 19.13 18.82 18.84 292,307 -0.26(-1.35%)
Jan 04, 2007 19.09 19.14 18.98 19.10 599,028 -0.04(-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.