US Telecommunications Ishares ETF (NY: IYZ )

24.78 +0.05 (+0.20%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.15 15.27 15.10 15.27 258,807 +0.14(+0.90%)
Sep 29, 2005 15.08 15.19 15.03 15.13 363,260 +0.00(+0.00%)
Sep 28, 2005 15.03 15.18 15.01 15.13 114,061 +0.08(+0.56%)
Sep 27, 2005 15.10 15.10 15.00 15.05 169,697 -0.05(-0.30%)
Sep 26, 2005 15.18 15.20 15.04 15.09 115,146 -0.01(-0.04%)
Sep 23, 2005 15.10 15.16 15.03 15.10 140,407 -0.03(-0.21%)
Sep 22, 2005 15.09 15.18 15.06 15.13 1,103,729 +0.08(+0.51%)
Sep 21, 2005 15.22 15.22 15.05 15.05 301,735 -0.15(-1.02%)
Sep 20, 2005 15.38 15.38 15.19 15.21 517,770 -0.15(-0.97%)
Sep 19, 2005 15.43 15.43 15.34 15.36 223,473 -0.13(-0.83%)
Sep 16, 2005 15.40 15.50 15.33 15.49 541,171 +0.14(+0.93%)
Sep 15, 2005 15.36 15.38 15.32 15.34 549,230 +0.03(+0.17%)
Sep 14, 2005 15.40 15.43 15.30 15.32 125,064 -0.05(-0.34%)
Sep 13, 2005 15.43 15.44 15.36 15.37 290,732 -0.05(-0.33%)
Sep 12, 2005 15.46 15.46 15.41 15.42 198,212 -0.12(-0.75%)
Sep 09, 2005 15.43 15.54 15.43 15.54 229,362 +0.12(+0.75%)
Sep 08, 2005 15.42 15.46 15.40 15.42 136,687 -0.06(-0.37%)
Sep 07, 2005 15.46 15.49 15.38 15.48 116,540 -0.02(-0.13%)
Sep 06, 2005 15.38 15.53 15.38 15.50 159,623 +0.17(+1.14%)
Sep 02, 2005 15.41 15.41 15.32 15.33 124,289 -0.08(-0.54%)
Sep 01, 2005 15.36 15.45 15.33 15.41 205,341 -0.01(-0.04%)
Aug 31, 2005 15.17 15.42 15.15 15.42 371,629 +0.23(+1.49%)
Aug 30, 2005 15.16 15.20 15.13 15.19 159,159 -0.08(-0.51%)
Aug 29, 2005 15.09 15.27 15.07 15.27 178,375 +0.09(+0.59%)
Aug 26, 2005 15.23 15.23 15.13 15.18 298,326 -0.10(-0.63%)
Aug 25, 2005 15.31 15.34 15.25 15.27 268,881 -0.03(-0.17%)
Aug 24, 2005 15.45 15.49 15.28 15.30 250,284 -0.15(-1.00%)
Aug 23, 2005 15.43 15.49 15.42 15.45 396,890 +0.02(+0.13%)
Aug 22, 2005 15.36 15.52 15.36 15.43 269,036 +0.01(+0.08%)
Aug 19, 2005 15.41 15.43 15.38 15.42 182,250 +0.03(+0.21%)
Aug 18, 2005 15.49 15.49 15.35 15.39 278,954 -0.08(-0.54%)
Aug 17, 2005 15.39 15.50 15.39 15.47 517,615 +0.04(+0.25%)
Aug 16, 2005 15.54 15.56 15.40 15.43 270,275 -0.11(-0.71%)
Aug 15, 2005 15.58 15.58 15.46 15.54 178,685 +0.05(+0.29%)
Aug 12, 2005 15.59 15.63 15.49 15.50 296,001 -0.06(-0.37%)
Aug 11, 2005 15.53 15.61 15.49 15.56 152,340 +0.04(+0.25%)
Aug 10, 2005 15.60 15.67 15.47 15.52 343,268 -0.02(-0.12%)
Aug 09, 2005 15.55 15.58 15.51 15.54 2,568,860 +0.07(+0.46%)
Aug 08, 2005 15.59 15.60 15.45 15.47 171,866 -0.05(-0.29%)
Aug 05, 2005 15.58 15.58 15.51 15.51 105,227 -0.10(-0.66%)
Aug 04, 2005 15.76 15.76 15.56 15.62 269,346 -0.12(-0.78%)
Aug 03, 2005 15.62 15.74 15.58 15.74 130,488 +0.08(+0.49%)
Aug 02, 2005 15.69 15.72 15.62 15.66 220,683 +0.06(+0.41%)
Aug 01, 2005 15.69 15.69 15.56 15.60 236,956 +0.00(+0.00%)
Jul 29, 2005 15.71 15.71 15.57 15.60 417,346 -0.01(-0.04%)
Jul 28, 2005 15.55 15.65 15.53 15.60 474,532 +0.14(+0.88%)
Jul 27, 2005 15.33 15.49 15.33 15.47 286,238 +0.17(+1.10%)
Jul 26, 2005 15.29 15.36 15.22 15.30 384,802 +0.06(+0.38%)
Jul 25, 2005 15.23 15.29 15.22 15.24 129,713 +0.05(+0.30%)
Jul 22, 2005 15.22 15.23 15.16 15.20 1,147,742 -0.03(-0.21%)
Jul 21, 2005 15.23 15.33 15.18 15.23 117,935 -0.09(-0.59%)
Jul 20, 2005 15.29 15.32 15.18 15.32 119,330 +0.03(+0.17%)
Jul 19, 2005 15.42 15.42 15.26 15.29 375,503 +0.03(+0.21%)
Jul 18, 2005 15.38 15.38 15.23 15.26 130,023 -0.14(-0.88%)
Jul 15, 2005 15.41 15.45 15.34 15.40 243,930 -0.01(-0.08%)
Jul 14, 2005 15.49 15.99 15.37 15.41 1,157,506 +0.03(+0.21%)
Jul 13, 2005 15.35 15.38 15.31 15.38 434,858 +0.05(+0.34%)
Jul 12, 2005 15.29 15.35 15.25 15.33 271,360 +0.03(+0.21%)
Jul 11, 2005 15.29 15.30 15.23 15.29 249,974 +0.05(+0.30%)
Jul 08, 2005 15.04 15.25 15.04 15.25 192,478 +0.15(+0.98%)
Jul 07, 2005 14.96 15.11 14.96 15.10 137,307 -0.04(-0.26%)
Jul 06, 2005 15.27 15.27 15.13 15.14 408,513 -0.07(-0.47%)
Jul 05, 2005 15.16 15.26 15.09 15.21 392,860 +0.05(+0.30%)
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.