US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.79 16.79 16.65 16.70 524,014 -0.01(-0.08%)
Mar 30, 2006 16.89 16.89 16.65 16.71 631,266 -0.10(-0.61%)
Mar 29, 2006 16.75 16.83 16.65 16.81 263,789 +0.15(+0.93%)
Mar 28, 2006 16.81 16.81 16.63 16.66 564,931 -0.10(-0.58%)
Mar 27, 2006 16.65 16.79 16.65 16.76 1,729,667 +0.08(+0.46%)
Mar 24, 2006 16.65 16.71 16.58 16.68 1,306,704 +0.03(+0.19%)
Mar 23, 2006 16.66 16.70 16.62 16.65 277,738 +0.03(+0.16%)
Mar 22, 2006 16.45 16.67 16.45 16.62 665,053 +0.06(+0.39%)
Mar 21, 2006 16.57 16.67 16.52 16.56 645,370 +0.01(+0.08%)
Mar 20, 2006 16.72 16.72 16.52 16.54 278,668 -0.12(-0.74%)
Mar 17, 2006 16.81 16.81 16.61 16.67 389,175 -0.03(-0.19%)
Mar 16, 2006 16.71 16.74 16.65 16.70 491,467 +0.05(+0.27%)
Mar 15, 2006 16.65 16.69 16.50 16.65 299,591 +0.06(+0.39%)
Mar 14, 2006 16.45 16.59 16.36 16.59 238,991 +0.10(+0.59%)
Mar 13, 2006 16.68 16.68 16.44 16.49 707,675 +0.04(+0.24%)
Mar 10, 2006 16.44 16.47 16.30 16.45 390,105 +0.16(+0.99%)
Mar 09, 2006 16.23 16.31 16.21 16.29 373,521 +0.08(+0.52%)
Mar 08, 2006 16.29 16.29 16.07 16.21 580,275 +0.05(+0.32%)
Mar 07, 2006 16.40 16.40 16.07 16.16 458,609 -0.21(-1.30%)
Mar 06, 2006 16.45 16.68 16.27 16.37 724,414 +0.17(+1.04%)
Mar 03, 2006 16.28 16.32 16.18 16.20 329,194 -0.12(-0.71%)
Mar 02, 2006 16.31 16.32 16.21 16.32 588,024 +0.03(+0.20%)
Mar 01, 2006 16.19 16.29 16.14 16.29 1,183,179 +0.21(+1.28%)
Feb 28, 2006 16.19 16.21 16.07 16.08 689,851 -0.12(-0.72%)
Feb 27, 2006 16.18 16.30 16.13 16.19 315,400 +0.04(+0.24%)
Feb 24, 2006 16.29 16.29 16.09 16.16 302,071 -0.03(-0.16%)
Feb 23, 2006 16.16 16.21 16.12 16.18 537,808 +0.05(+0.32%)
Feb 22, 2006 16.32 16.32 16.12 16.13 613,907 -0.11(-0.68%)
Feb 21, 2006 16.39 16.39 16.19 16.24 1,416,126 -0.09(-0.55%)
Feb 17, 2006 16.31 16.36 16.25 16.33 413,973 +0.06(+0.40%)
Feb 16, 2006 16.13 16.27 16.07 16.27 975,804 +0.23(+1.45%)
Feb 15, 2006 16.00 16.03 15.87 16.03 742,237 +0.10(+0.61%)
Feb 14, 2006 15.68 16.01 15.64 15.94 3,421,206 +0.31(+1.98%)
Feb 13, 2006 15.69 15.70 15.59 15.63 387,005 -0.07(-0.45%)
Feb 10, 2006 15.55 15.70 15.49 15.70 209,543 +0.15(+0.95%)
Feb 09, 2006 15.65 15.65 15.50 15.55 229,537 -0.04(-0.25%)
Feb 08, 2006 15.41 15.59 15.33 15.59 333,069 +0.22(+1.43%)
Feb 07, 2006 15.45 15.48 15.31 15.37 211,868 -0.06(-0.38%)
Feb 06, 2006 15.36 15.43 15.36 15.43 140,419 +0.08(+0.50%)
Feb 03, 2006 15.28 15.43 15.28 15.35 364,996 -0.05(-0.29%)
Feb 02, 2006 15.48 15.48 15.30 15.39 191,100 -0.06(-0.38%)
Feb 01, 2006 15.26 15.45 15.26 15.45 557,027 +0.13(+0.84%)
Jan 31, 2006 15.32 15.39 15.26 15.32 311,836 +0.00(+0.00%)
Jan 30, 2006 15.42 15.42 15.32 15.32 165,992 -0.08(-0.50%)
Jan 27, 2006 15.37 15.43 15.27 15.40 186,140 +0.15(+1.02%)
Jan 26, 2006 15.21 15.29 15.16 15.25 181,026 +0.10(+0.68%)
Jan 25, 2006 15.10 15.15 14.97 15.14 256,660 +0.15(+1.03%)
Jan 24, 2006 14.90 15.10 14.90 14.99 315,710 +0.08(+0.52%)
Jan 23, 2006 14.94 15.01 14.88 14.91 848,094 -0.06(-0.43%)
Jan 20, 2006 15.18 15.18 14.94 14.98 179,321 -0.18(-1.19%)
Jan 19, 2006 15.10 15.23 15.10 15.16 328,729 +0.03(+0.21%)
Jan 18, 2006 15.01 15.12 15.01 15.12 186,295 +0.04(+0.26%)
Jan 17, 2006 15.07 15.13 15.04 15.09 236,511 -0.15(-1.02%)
Jan 13, 2006 15.23 15.25 15.15 15.24 309,666 +0.07(+0.47%)
Jan 12, 2006 15.26 15.26 15.16 15.17 250,925 -0.06(-0.42%)
Jan 11, 2006 15.01 15.23 15.01 15.23 196,059 +0.11(+0.73%)
Jan 10, 2006 15.05 15.18 15.05 15.12 269,989 -0.03(-0.21%)
Jan 09, 2006 15.16 15.16 15.03 15.16 178,236 +0.01(+0.04%)
Jan 06, 2006 15.22 15.22 14.98 15.15 536,568 +0.14(+0.90%)
Jan 05, 2006 14.98 15.07 14.95 15.01 193,735 +0.05(+0.35%)
Jan 04, 2006 14.84 15.01 14.83 14.96 358,022 +0.14(+0.96%)
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.