US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 19.18 19.35 19.02 19.14 986,723 +0.01(+0.03%)
Dec 29, 2006 19.16 19.32 19.12 19.13 82,291 +0.04(+0.20%)
Dec 28, 2006 18.96 19.13 18.96 19.09 123,979 +0.04(+0.20%)
Dec 27, 2006 18.97 19.07 18.91 19.05 190,153 +0.17(+0.89%)
Dec 26, 2006 18.83 18.89 18.67 18.89 114,216 +0.12(+0.65%)
Dec 22, 2006 18.81 18.92 18.75 18.76 374,263 -0.10(-0.51%)
Dec 21, 2006 18.84 18.97 18.83 18.86 571,081 +0.03(+0.17%)
Dec 20, 2006 18.94 19.05 18.75 18.83 336,140 -0.13(-0.68%)
Dec 19, 2006 19.04 19.04 18.84 18.96 414,247 -0.09(-0.47%)
Dec 18, 2006 19.11 19.18 19.00 19.05 152,340 -0.06(-0.34%)
Dec 15, 2006 19.09 19.15 19.02 19.11 308,089 +0.08(+0.44%)
Dec 14, 2006 18.95 19.06 18.95 19.03 144,281 +0.09(+0.48%)
Dec 13, 2006 19.00 19.10 18.93 18.94 233,081 -0.05(-0.24%)
Dec 12, 2006 18.78 18.98 18.78 18.98 561,783 +0.16(+0.86%)
Dec 11, 2006 18.78 18.86 18.73 18.82 141,336 +0.09(+0.48%)
Dec 08, 2006 18.71 18.75 18.56 18.73 260,512 +0.08(+0.41%)
Dec 07, 2006 18.79 18.82 18.65 18.65 672,280 -0.05(-0.28%)
Dec 06, 2006 18.60 18.71 18.52 18.71 161,793 +0.12(+0.63%)
Dec 05, 2006 18.56 18.64 18.55 18.59 191,703 -0.01(-0.03%)
Dec 04, 2006 18.49 18.63 18.44 18.60 317,388 +0.23(+1.23%)
Dec 01, 2006 18.32 18.51 18.27 18.37 476,547 -0.03(-0.18%)
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%)
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.