US Telecommunications Ishares ETF (NY: IYZ )

24.35 +0.02 (+0.08%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 20.69 20.69 20.46 20.51 366,360 -0.10(-0.50%)
Apr 27, 2007 20.64 20.67 20.56 20.61 451,018 -0.09(-0.44%)
Apr 26, 2007 20.77 20.81 20.66 20.70 516,530 +0.01(+0.03%)
Apr 25, 2007 20.74 20.76 20.64 20.69 238,839 +0.06(+0.31%)
Apr 24, 2007 20.66 20.71 20.57 20.63 463,684 -0.08(-0.41%)
Apr 23, 2007 20.87 20.87 20.64 20.71 713,348 -0.11(-0.53%)
Apr 20, 2007 20.76 20.86 20.76 20.82 302,820 +0.20(+0.97%)
Apr 19, 2007 20.56 20.69 20.45 20.62 275,390 +0.05(+0.22%)
Apr 18, 2007 20.60 20.66 20.49 20.58 279,264 -0.03(-0.16%)
Apr 17, 2007 20.60 20.66 20.56 20.61 364,497 -0.03(-0.13%)
Apr 16, 2007 20.51 20.66 20.51 20.64 191,393 +0.20(+0.98%)
Apr 13, 2007 20.29 20.44 20.26 20.44 896,482 +0.09(+0.44%)
Apr 12, 2007 20.22 20.35 20.16 20.35 284,549 +0.14(+0.67%)
Apr 11, 2007 20.39 20.39 20.20 20.21 1,027,637 -0.23(-1.10%)
Apr 10, 2007 20.49 20.49 20.34 20.44 374,883 +0.06(+0.32%)
Apr 09, 2007 20.45 20.45 20.36 20.37 442,142 -0.03(-0.13%)
Apr 05, 2007 20.20 20.42 20.20 20.40 548,765 +0.08(+0.41%)
Apr 04, 2007 20.36 20.37 20.26 20.31 1,551,451 -0.06(-0.29%)
Apr 03, 2007 20.36 20.40 20.29 20.37 1,350,475 +0.12(+0.61%)
Apr 02, 2007 20.22 20.25 20.12 20.25 426,490 +0.17(+0.84%)
Mar 30, 2007 20.07 20.18 20.04 20.08 408,358 -0.01(-0.03%)
Mar 29, 2007 20.04 20.11 19.93 20.09 327,151 +0.20(+1.01%)
Mar 28, 2007 20.00 20.00 19.82 19.89 424,010 -0.19(-0.96%)
Mar 27, 2007 20.13 20.13 19.94 20.08 215,569 +0.06(+0.29%)
Mar 26, 2007 20.26 20.65 19.86 20.02 330,716 -0.06(-0.29%)
Mar 23, 2007 20.18 20.18 20.05 20.08 334,590 -0.14(-0.67%)
Mar 22, 2007 20.13 20.26 20.07 20.22 888,624 +0.14(+0.67%)
Mar 21, 2007 19.76 20.13 19.76 20.08 712,263 +0.29(+1.47%)
Mar 20, 2007 19.65 19.80 19.60 19.79 241,760 +0.11(+0.56%)
Mar 19, 2007 19.60 19.72 19.59 19.68 172,176 +0.21(+1.06%)
Mar 16, 2007 19.55 19.61 19.42 19.47 395,805 -0.05(-0.23%)
Mar 15, 2007 19.45 19.53 19.41 19.52 357,061 +0.03(+0.13%)
Mar 14, 2007 19.46 19.52 19.23 19.49 413,162 +0.01(+0.03%)
Mar 13, 2007 19.71 19.75 19.45 19.49 320,952 -0.22(-1.11%)
Mar 12, 2007 19.57 19.80 19.52 19.71 145,831 +0.08(+0.39%)
Mar 09, 2007 19.61 19.65 19.54 19.63 415,332 +0.15(+0.80%)
Mar 08, 2007 19.36 19.58 19.36 19.47 255,243 +0.23(+1.21%)
Mar 07, 2007 19.38 19.38 19.24 19.24 268,416 -0.15(-0.76%)
Mar 06, 2007 19.36 19.48 19.22 19.39 528,773 +0.24(+1.24%)
Mar 05, 2007 19.35 19.48 19.13 19.15 496,074 -0.28(-1.46%)
Mar 02, 2007 19.55 19.73 19.44 19.44 531,253 -0.22(-1.12%)
Mar 01, 2007 19.41 19.73 19.22 19.65 668,948 -0.09(-0.46%)
Feb 28, 2007 19.46 19.75 19.42 19.75 459,344 +0.38(+1.97%)
Feb 27, 2007 19.98 20.07 18.68 19.36 1,107,449 -0.76(-3.78%)
Feb 26, 2007 20.04 20.13 20.04 20.13 349,903 +0.11(+0.55%)
Feb 23, 2007 20.00 20.02 19.91 20.02 250,439 -0.01(-0.06%)
Feb 22, 2007 20.07 20.09 19.94 20.03 434,394 +0.03(+0.13%)
Feb 21, 2007 19.98 20.04 19.89 20.00 178,530 -0.01(-0.03%)
Feb 20, 2007 20.00 20.06 19.93 20.01 711,178 +0.00(+0.00%)
Feb 16, 2007 19.98 20.01 19.85 20.01 175,896 +0.03(+0.16%)
Feb 15, 2007 19.95 20.02 19.93 19.98 304,060 +0.05(+0.26%)
Feb 14, 2007 19.82 19.97 19.82 19.93 195,423 +0.19(+0.98%)
Feb 13, 2007 19.63 19.74 19.60 19.73 398,687 +0.19(+0.96%)
Feb 12, 2007 19.62 19.65 19.51 19.55 318,238 -0.10(-0.49%)
Feb 09, 2007 19.87 19.89 19.56 19.64 445,397 -0.24(-1.20%)
Feb 08, 2007 19.82 19.88 19.77 19.88 268,416 +0.01(+0.03%)
Feb 07, 2007 19.85 19.93 19.79 19.87 325,446 +0.01(+0.06%)
Feb 06, 2007 19.88 19.90 19.78 19.86 252,453 +0.02(+0.10%)
Feb 05, 2007 19.88 19.88 19.80 19.84 227,502 -0.06(-0.29%)
Feb 02, 2007 19.81 19.91 19.81 19.90 505,217 +0.10(+0.52%)
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.