US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.07 20.18 20.04 20.08 408,358 -0.01(-0.03%)
Mar 29, 2007 20.04 20.11 19.93 20.09 327,151 +0.20(+1.01%)
Mar 28, 2007 20.00 20.00 19.82 19.89 424,010 -0.19(-0.96%)
Mar 27, 2007 20.13 20.13 19.94 20.08 215,569 +0.06(+0.29%)
Mar 26, 2007 20.26 20.65 19.86 20.02 330,716 -0.06(-0.29%)
Mar 23, 2007 20.18 20.18 20.05 20.08 334,590 -0.14(-0.67%)
Mar 22, 2007 20.13 20.26 20.07 20.22 888,624 +0.14(+0.67%)
Mar 21, 2007 19.76 20.13 19.76 20.08 712,263 +0.29(+1.47%)
Mar 20, 2007 19.65 19.80 19.60 19.79 241,760 +0.11(+0.56%)
Mar 19, 2007 19.60 19.72 19.59 19.68 172,176 +0.21(+1.06%)
Mar 16, 2007 19.55 19.61 19.42 19.47 395,805 -0.05(-0.23%)
Mar 15, 2007 19.45 19.53 19.41 19.52 357,061 +0.03(+0.13%)
Mar 14, 2007 19.46 19.52 19.23 19.49 413,162 +0.01(+0.03%)
Mar 13, 2007 19.71 19.75 19.45 19.49 320,952 -0.22(-1.11%)
Mar 12, 2007 19.57 19.80 19.52 19.71 145,831 +0.08(+0.39%)
Mar 09, 2007 19.61 19.65 19.54 19.63 415,332 +0.15(+0.80%)
Mar 08, 2007 19.36 19.58 19.36 19.47 255,243 +0.23(+1.21%)
Mar 07, 2007 19.38 19.38 19.24 19.24 268,416 -0.15(-0.76%)
Mar 06, 2007 19.36 19.48 19.22 19.39 528,773 +0.24(+1.24%)
Mar 05, 2007 19.35 19.48 19.13 19.15 496,074 -0.28(-1.46%)
Mar 02, 2007 19.55 19.73 19.44 19.44 531,253 -0.22(-1.12%)
Mar 01, 2007 19.41 19.73 19.22 19.65 668,948 -0.09(-0.46%)
Feb 28, 2007 19.46 19.75 19.42 19.75 459,344 +0.38(+1.97%)
Feb 27, 2007 19.98 20.07 18.68 19.36 1,107,449 -0.76(-3.78%)
Feb 26, 2007 20.04 20.13 20.04 20.13 349,903 +0.11(+0.55%)
Feb 23, 2007 20.00 20.02 19.91 20.02 250,439 -0.01(-0.06%)
Feb 22, 2007 20.07 20.09 19.94 20.03 434,394 +0.03(+0.13%)
Feb 21, 2007 19.98 20.04 19.89 20.00 178,530 -0.01(-0.03%)
Feb 20, 2007 20.00 20.06 19.93 20.01 711,178 +0.00(+0.00%)
Feb 16, 2007 19.98 20.01 19.85 20.01 175,896 +0.03(+0.16%)
Feb 15, 2007 19.95 20.02 19.93 19.98 304,060 +0.05(+0.26%)
Feb 14, 2007 19.82 19.97 19.82 19.93 195,423 +0.19(+0.98%)
Feb 13, 2007 19.63 19.74 19.60 19.73 398,687 +0.19(+0.96%)
Feb 12, 2007 19.62 19.65 19.51 19.55 318,238 -0.10(-0.49%)
Feb 09, 2007 19.87 19.89 19.56 19.64 445,397 -0.24(-1.20%)
Feb 08, 2007 19.82 19.88 19.77 19.88 268,416 +0.01(+0.03%)
Feb 07, 2007 19.85 19.93 19.79 19.87 325,446 +0.01(+0.06%)
Feb 06, 2007 19.88 19.90 19.78 19.86 252,453 +0.02(+0.10%)
Feb 05, 2007 19.88 19.88 19.80 19.84 227,502 -0.06(-0.29%)
Feb 02, 2007 19.81 19.91 19.81 19.90 505,217 +0.10(+0.52%)
Feb 01, 2007 19.89 19.90 19.76 19.80 435,478 -0.05(-0.23%)
Jan 31, 2007 19.73 19.91 19.69 19.84 255,243 +0.11(+0.56%)
Jan 30, 2007 19.67 19.73 19.58 19.73 228,277 +0.18(+0.92%)
Jan 29, 2007 19.51 19.58 19.46 19.55 494,369 +0.06(+0.30%)
Jan 26, 2007 19.45 19.51 19.29 19.49 437,338 +0.03(+0.13%)
Jan 25, 2007 20.00 20.00 19.37 19.47 326,376 -0.18(-0.92%)
Jan 24, 2007 19.42 19.65 19.35 19.65 513,276 +0.39(+2.01%)
Jan 23, 2007 19.16 19.32 19.07 19.26 192,943 +0.19(+0.98%)
Jan 22, 2007 19.07 19.15 19.06 19.07 176,206 -0.01(-0.07%)
Jan 19, 2007 19.13 19.20 19.06 19.09 306,694 -0.03(-0.13%)
Jan 18, 2007 19.04 19.15 19.04 19.11 258,962 +0.14(+0.75%)
Jan 17, 2007 19.02 19.04 18.91 18.97 271,050 -0.06(-0.31%)
Jan 16, 2007 19.16 19.18 18.99 19.03 998,966 -0.03(-0.14%)
Jan 12, 2007 19.00 19.12 19.00 19.05 190,153 +0.06(+0.34%)
Jan 11, 2007 18.82 19.02 18.82 18.99 530,633 +0.16(+0.86%)
Jan 10, 2007 18.72 18.83 18.62 18.83 673,829 +0.11(+0.59%)
Jan 09, 2007 18.81 18.85 18.63 18.72 1,980,576 -0.16(-0.85%)
Jan 08, 2007 18.83 18.95 18.75 18.88 408,978 +0.04(+0.21%)
Jan 05, 2007 19.05 19.13 18.82 18.84 292,282 -0.26(-1.35%)
Jan 04, 2007 19.09 19.14 18.98 19.10 598,977 -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.