US Telecommunications Ishares ETF (NY: IYZ )

31.57 USD +0.37 (+1.19%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 23.58 23.58 23.32 23.38 133,100 -0.10(-0.43%)
Feb 25, 2005 23.26 23.48 23.25 23.48 147,300 +0.22(+0.95%)
Feb 24, 2005 23.30 23.31 23.14 23.26 102,400 +0.06(+0.26%)
Feb 23, 2005 23.03 23.25 23.03 23.20 276,700 +0.11(+0.48%)
Feb 22, 2005 23.12 23.29 23.04 23.09 122,100 -0.07(-0.30%)
Feb 18, 2005 23.19 23.22 23.10 23.16 140,000 +0.14(+0.61%)
Feb 17, 2005 23.45 23.45 23.02 23.02 318,300 -0.33(-1.41%)
Feb 16, 2005 23.50 23.50 23.31 23.35 250,800 -0.09(-0.38%)
Feb 15, 2005 23.45 23.50 23.36 23.44 151,300 +0.15(+0.64%)
Feb 14, 2005 23.40 23.44 23.25 23.29 82,400 -0.03(-0.13%)
Feb 11, 2005 23.18 23.38 23.16 23.32 83,700 +0.16(+0.69%)
Feb 10, 2005 23.25 23.28 23.14 23.16 245,200 -0.12(-0.52%)
Feb 09, 2005 23.48 23.60 23.27 23.28 354,200 -0.26(-1.10%)
Feb 08, 2005 23.63 23.67 23.52 23.54 76,800 -0.05(-0.21%)
Feb 07, 2005 23.56 23.70 23.50 23.59 145,100 -0.16(-0.67%)
Feb 04, 2005 23.41 23.75 23.41 23.75 521,900 +0.34(+1.45%)
Feb 03, 2005 23.42 23.47 23.32 23.41 380,700 +0.07(+0.30%)
Feb 02, 2005 23.24 23.39 23.17 23.34 139,400 +0.24(+1.04%)
Feb 01, 2005 23.13 23.22 23.06 23.10 105,400 +0.12(+0.52%)
Jan 31, 2005 23.02 23.08 22.82 22.98 370,200 -0.02(-0.09%)
Jan 28, 2005 23.02 23.05 22.83 23.00 300,200 -0.25(-1.08%)
Jan 27, 2005 23.24 23.25 22.99 23.25 317,100 -0.10(-0.43%)
Jan 26, 2005 23.23 23.35 23.05 23.35 150,200 +0.29(+1.26%)
Jan 25, 2005 23.46 23.46 23.02 23.06 171,600 -0.20(-0.86%)
Jan 24, 2005 23.21 23.49 23.21 23.26 171,100 +0.05(+0.22%)
Jan 21, 2005 23.28 23.40 23.21 23.21 270,200 +0.00(+0.00%)
Jan 20, 2005 23.29 23.43 23.21 23.21 116,300 -0.31(-1.32%)
Jan 19, 2005 23.60 23.77 23.43 23.52 126,300 -0.18(-0.76%)
Jan 18, 2005 23.47 23.71 23.37 23.70 152,600 +0.19(+0.81%)
Jan 14, 2005 23.60 23.60 23.44 23.51 118,700 +0.00(+0.00%)
Jan 13, 2005 23.73 23.73 23.49 23.51 237,700 -0.31(-1.30%)
Jan 12, 2005 23.66 23.86 23.60 23.82 122,400 -0.08(-0.33%)
Jan 11, 2005 23.97 23.97 23.80 23.90 107,100 +0.08(+0.34%)
Jan 10, 2005 24.09 24.09 23.82 23.82 858,800 -0.28(-1.16%)
Jan 07, 2005 24.15 24.24 24.08 24.10 186,500 +0.03(+0.12%)
Jan 06, 2005 24.02 24.07 23.91 24.07 129,700 +0.25(+1.05%)
Jan 05, 2005 23.95 24.14 23.82 23.82 155,000 -0.21(-0.87%)
Jan 04, 2005 24.20 24.27 23.87 24.03 115,800 -0.12(-0.50%)
Jan 03, 2005 24.59 24.59 24.09 24.15 196,500 -0.15(-0.62%)
Dec 31, 2004 24.46 24.46 24.29 24.30 51,200 -0.10(-0.41%)
Dec 30, 2004 24.60 24.60 24.30 24.40 43,000 -0.02(-0.08%)
Dec 29, 2004 24.44 24.44 24.26 24.42 193,400 +0.07(+0.29%)
Dec 28, 2004 24.24 24.40 24.23 24.35 248,700 +0.08(+0.33%)
Dec 27, 2004 24.47 24.47 24.21 24.27 85,800 +0.02(+0.08%)
Dec 23, 2004 24.35 24.35 24.24 24.25 198,000 -0.28(-1.14%)
Dec 22, 2004 24.70 24.70 24.39 24.53 68,900 +0.10(+0.41%)
Dec 21, 2004 24.49 24.49 24.33 24.43 41,400 +0.03(+0.12%)
Dec 20, 2004 24.54 24.55 24.26 24.40 88,500 +0.10(+0.41%)
Dec 17, 2004 24.77 24.77 24.13 24.30 129,700 +0.05(+0.21%)
Dec 16, 2004 24.19 24.27 24.14 24.25 63,000 +0.05(+0.21%)
Dec 15, 2004 24.79 24.79 24.14 24.20 167,200 -0.11(-0.45%)
Dec 14, 2004 24.10 24.49 23.99 24.31 211,000 -0.17(-0.69%)
Dec 13, 2004 24.30 24.60 24.30 24.48 152,400 +0.34(+1.41%)
Dec 10, 2004 24.40 24.43 24.05 24.14 250,000 -0.05(-0.21%)
Dec 09, 2004 24.30 24.30 23.79 24.19 305,900 +0.13(+0.54%)
Dec 08, 2004 24.38 24.38 23.94 24.06 88,300 -0.07(-0.29%)
Dec 07, 2004 24.49 24.49 24.02 24.13 208,100 -0.21(-0.86%)
Dec 06, 2004 24.90 24.90 24.26 24.34 110,300 -0.12(-0.49%)
Dec 03, 2004 24.60 24.61 24.36 24.46 100,300 -0.06(-0.24%)
Dec 02, 2004 24.89 24.89 24.29 24.52 146,100 +0.30(+1.24%)
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.