US Telecommunications Ishares ETF (NY: IYZ )

24.62 +0.05 (+0.20%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.15 15.27 15.10 15.27 258,830 +0.14(+0.90%)
Sep 29, 2005 15.08 15.19 15.03 15.13 363,292 +0.00(+0.00%)
Sep 28, 2005 15.03 15.18 15.01 15.13 114,071 +0.08(+0.56%)
Sep 27, 2005 15.10 15.10 14.99 15.05 169,711 -0.05(-0.30%)
Sep 26, 2005 15.18 15.19 15.04 15.09 115,156 -0.01(-0.04%)
Sep 23, 2005 15.10 15.16 15.03 15.10 140,419 -0.03(-0.21%)
Sep 22, 2005 15.09 15.18 15.06 15.13 1,103,825 +0.08(+0.51%)
Sep 21, 2005 15.21 15.22 15.05 15.05 301,761 -0.15(-1.02%)
Sep 20, 2005 15.38 15.38 15.19 15.21 517,815 -0.15(-0.97%)
Sep 19, 2005 15.43 15.43 15.34 15.36 223,492 -0.13(-0.83%)
Sep 16, 2005 15.40 15.50 15.32 15.49 541,218 +0.14(+0.93%)
Sep 15, 2005 15.36 15.38 15.32 15.34 549,277 +0.03(+0.17%)
Sep 14, 2005 15.40 15.42 15.30 15.32 125,075 -0.05(-0.34%)
Sep 13, 2005 15.43 15.44 15.36 15.37 290,757 -0.05(-0.33%)
Sep 12, 2005 15.46 15.46 15.41 15.42 198,229 -0.12(-0.75%)
Sep 09, 2005 15.43 15.54 15.43 15.54 229,382 +0.12(+0.75%)
Sep 08, 2005 15.42 15.46 15.40 15.42 136,699 -0.06(-0.38%)
Sep 07, 2005 15.46 15.49 15.38 15.48 116,551 -0.02(-0.13%)
Sep 06, 2005 15.38 15.52 15.38 15.50 159,637 +0.17(+1.14%)
Sep 02, 2005 15.41 15.41 15.32 15.32 124,300 -0.08(-0.54%)
Sep 01, 2005 15.36 15.45 15.32 15.41 205,359 -0.01(-0.04%)
Aug 31, 2005 15.17 15.41 15.15 15.41 371,661 +0.23(+1.49%)
Aug 30, 2005 15.16 15.20 15.12 15.19 159,172 -0.08(-0.51%)
Aug 29, 2005 15.09 15.27 15.07 15.27 178,391 +0.09(+0.60%)
Aug 26, 2005 15.23 15.23 15.13 15.18 298,352 -0.10(-0.63%)
Aug 25, 2005 15.31 15.34 15.25 15.27 268,904 -0.03(-0.17%)
Aug 24, 2005 15.45 15.49 15.28 15.30 250,305 -0.15(-1.00%)
Aug 23, 2005 15.43 15.49 15.42 15.45 396,924 +0.02(+0.13%)
Aug 22, 2005 15.36 15.52 15.36 15.43 269,059 +0.01(+0.08%)
Aug 19, 2005 15.41 15.43 15.38 15.42 182,265 +0.03(+0.21%)
Aug 18, 2005 15.49 15.49 15.35 15.39 278,978 -0.08(-0.54%)
Aug 17, 2005 15.39 15.50 15.39 15.47 517,660 +0.04(+0.25%)
Aug 16, 2005 15.54 15.56 15.39 15.43 270,299 -0.11(-0.71%)
Aug 15, 2005 15.58 15.58 15.46 15.54 178,701 +0.05(+0.29%)
Aug 12, 2005 15.59 15.63 15.49 15.50 296,027 -0.06(-0.37%)
Aug 11, 2005 15.53 15.61 15.49 15.56 152,353 +0.04(+0.25%)
Aug 10, 2005 15.59 15.67 15.47 15.52 343,298 -0.02(-0.12%)
Aug 09, 2005 15.55 15.58 15.50 15.54 2,569,082 +0.07(+0.46%)
Aug 08, 2005 15.59 15.59 15.45 15.47 171,881 -0.05(-0.29%)
Aug 05, 2005 15.58 15.58 15.50 15.51 105,236 -0.10(-0.66%)
Aug 04, 2005 15.76 15.76 15.56 15.61 269,369 -0.12(-0.78%)
Aug 03, 2005 15.61 15.74 15.58 15.74 130,499 +0.08(+0.49%)
Aug 02, 2005 15.69 15.72 15.62 15.66 220,703 +0.06(+0.41%)
Aug 01, 2005 15.69 15.69 15.56 15.59 236,976 +0.00(+0.00%)
Jul 29, 2005 15.70 15.71 15.57 15.59 417,382 -0.01(-0.04%)
Jul 28, 2005 15.55 15.65 15.53 15.60 474,573 +0.14(+0.88%)
Jul 27, 2005 15.33 15.49 15.33 15.47 286,262 +0.17(+1.10%)
Jul 26, 2005 15.29 15.36 15.21 15.30 384,835 +0.06(+0.38%)
Jul 25, 2005 15.23 15.29 15.22 15.24 129,725 +0.05(+0.30%)
Jul 22, 2005 15.22 15.23 15.16 15.19 1,147,841 -0.03(-0.21%)
Jul 21, 2005 15.23 15.32 15.18 15.23 117,945 -0.09(-0.59%)
Jul 20, 2005 15.29 15.32 15.18 15.32 119,340 +0.03(+0.17%)
Jul 19, 2005 15.41 15.41 15.26 15.29 375,536 +0.03(+0.21%)
Jul 18, 2005 15.38 15.38 15.23 15.26 130,035 -0.14(-0.88%)
Jul 15, 2005 15.41 15.45 15.34 15.39 243,951 -0.01(-0.08%)
Jul 14, 2005 15.49 15.99 15.37 15.41 1,157,606 +0.03(+0.21%)
Jul 13, 2005 15.35 15.38 15.30 15.38 434,896 +0.05(+0.34%)
Jul 12, 2005 15.29 15.35 15.25 15.32 271,384 +0.03(+0.21%)
Jul 11, 2005 15.29 15.30 15.23 15.29 249,995 +0.05(+0.30%)
Jul 08, 2005 15.04 15.25 15.04 15.25 192,495 +0.15(+0.98%)
Jul 07, 2005 14.96 15.10 14.96 15.10 137,319 -0.04(-0.26%)
Jul 06, 2005 15.27 15.27 15.12 15.14 408,548 -0.07(-0.47%)
Jul 05, 2005 15.16 15.26 15.09 15.21 392,894 +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.