US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.33 22.40 22.25 22.35 536,677 +0.08(+0.38%)
May 30, 2007 21.87 22.26 21.82 22.26 2,134,156 +0.32(+1.44%)
May 29, 2007 21.94 22.02 21.86 21.95 2,168,870 +0.08(+0.38%)
May 25, 2007 21.81 21.87 21.72 21.86 518,653 +0.16(+0.74%)
May 24, 2007 21.87 21.98 21.69 21.70 222,853 -0.17(-0.80%)
May 23, 2007 21.89 22.00 21.85 21.87 365,740 +0.11(+0.50%)
May 22, 2007 21.83 21.87 21.76 21.76 301,890 -0.02(-0.09%)
May 21, 2007 21.70 21.88 21.70 21.78 786,806 +0.23(+1.08%)
May 18, 2007 21.55 21.58 21.46 21.55 382,477 +0.08(+0.39%)
May 17, 2007 21.49 21.52 21.42 21.47 470,348 -0.05(-0.21%)
May 16, 2007 21.40 21.53 21.31 21.51 295,226 +0.18(+0.85%)
May 15, 2007 21.24 21.49 21.24 21.33 325,446 +0.09(+0.43%)
May 14, 2007 21.29 21.32 21.20 21.24 375,348 -0.03(-0.15%)
May 11, 2007 21.07 21.27 21.06 21.27 215,879 +0.21(+1.01%)
May 10, 2007 21.25 21.26 20.98 21.06 278,489 -0.25(-1.18%)
May 09, 2007 21.15 21.40 21.15 21.31 913,265 +0.15(+0.70%)
May 08, 2007 21.09 21.16 20.99 21.16 593,708 +0.01(+0.03%)
May 07, 2007 21.18 21.22 21.13 21.16 416,262 +0.00(+0.00%)
May 04, 2007 21.09 21.18 21.02 21.16 1,353,084 +0.12(+0.55%)
May 03, 2007 20.83 21.09 20.83 21.04 734,425 +0.28(+1.34%)
May 02, 2007 20.56 20.83 20.56 20.76 300,457 +0.30(+1.48%)
May 01, 2007 20.52 20.55 20.39 20.46 2,994,924 -0.05(-0.22%)
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%)
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.