US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 19.18 19.35 19.01 19.14 986,809 +0.01(+0.03%)
Dec 29, 2006 19.16 19.32 19.12 19.13 82,298 +0.04(+0.20%)
Dec 28, 2006 18.96 19.13 18.96 19.09 123,990 +0.04(+0.20%)
Dec 27, 2006 18.97 19.07 18.90 19.05 190,170 +0.17(+0.89%)
Dec 26, 2006 18.83 18.89 18.67 18.89 114,226 +0.12(+0.65%)
Dec 22, 2006 18.81 18.92 18.74 18.76 374,296 -0.10(-0.51%)
Dec 21, 2006 18.83 18.97 18.83 18.86 571,131 +0.03(+0.17%)
Dec 20, 2006 18.94 19.05 18.75 18.83 336,169 -0.13(-0.68%)
Dec 19, 2006 19.04 19.04 18.84 18.96 414,283 -0.09(-0.47%)
Dec 18, 2006 19.10 19.18 19.00 19.05 152,353 -0.06(-0.34%)
Dec 15, 2006 19.09 19.15 19.01 19.11 308,116 +0.08(+0.44%)
Dec 14, 2006 18.95 19.06 18.95 19.03 144,293 +0.09(+0.48%)
Dec 13, 2006 19.00 19.10 18.93 18.94 233,102 -0.05(-0.24%)
Dec 12, 2006 18.78 18.98 18.78 18.98 561,831 +0.16(+0.86%)
Dec 11, 2006 18.78 18.86 18.72 18.82 141,349 +0.09(+0.48%)
Dec 08, 2006 18.71 18.74 18.56 18.73 260,534 +0.08(+0.42%)
Dec 07, 2006 18.79 18.82 18.65 18.65 672,338 -0.05(-0.28%)
Dec 06, 2006 18.59 18.70 18.52 18.70 161,807 +0.12(+0.63%)
Dec 05, 2006 18.56 18.63 18.55 18.59 191,720 -0.01(-0.03%)
Dec 04, 2006 18.49 18.63 18.43 18.59 317,415 +0.23(+1.23%)
Dec 01, 2006 18.32 18.51 18.27 18.37 476,588 -0.03(-0.17%)
Nov 30, 2006 18.32 18.52 18.29 18.40 588,489 +0.03(+0.18%)
Nov 29, 2006 18.13 18.45 18.13 18.37 156,537 +0.25(+1.35%)
Nov 28, 2006 17.89 18.13 17.89 18.12 402,194 +0.08(+0.43%)
Nov 27, 2006 18.21 18.26 18.04 18.05 441,406 -0.23(-1.24%)
Nov 24, 2006 18.21 18.32 18.18 18.27 132,514 +0.00(+0.00%)
Nov 22, 2006 18.27 18.34 18.24 18.27 619,177 -0.04(-0.21%)
Nov 21, 2006 18.32 18.38 18.27 18.31 780,364 +0.03(+0.18%)
Nov 20, 2006 18.25 18.44 18.25 18.28 5,552,603 -0.05(-0.28%)
Nov 17, 2006 18.17 18.38 18.14 18.33 2,264,685 +0.10(+0.53%)
Nov 16, 2006 18.21 18.23 18.11 18.23 572,835 +0.05(+0.25%)
Nov 15, 2006 18.31 18.31 18.05 18.19 1,180,699 -0.14(-0.74%)
Nov 14, 2006 18.21 18.32 18.11 18.32 475,193 +0.05(+0.28%)
Nov 13, 2006 18.14 18.36 18.14 18.27 431,021 +0.02(+0.11%)
Nov 10, 2006 18.23 18.36 18.12 18.25 688,302 -0.10(-0.56%)
Nov 09, 2006 18.58 18.63 18.29 18.36 538,893 -0.26(-1.39%)
Nov 08, 2006 18.61 18.65 18.49 18.61 160,102 -0.05(-0.24%)
Nov 07, 2006 18.64 18.70 18.54 18.66 278,513 +0.08(+0.45%)
Nov 06, 2006 18.34 18.58 18.34 18.58 183,815 +0.21(+1.16%)
Nov 03, 2006 18.50 18.51 18.30 18.36 594,534 -0.11(-0.59%)
Nov 02, 2006 18.32 18.47 18.29 18.47 615,302 +0.10(+0.56%)
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.