US Telecommunications Ishares ETF (NY: IYZ )

33.79 USD +0.18 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 29.70 29.94 29.63 29.65 53,100 +0.06(+0.20%)
Dec 28, 2006 29.39 29.65 29.39 29.59 80,000 +0.06(+0.20%)
Dec 27, 2006 29.40 29.55 29.30 29.53 122,700 +0.26(+0.89%)
Dec 26, 2006 29.18 29.28 28.93 29.27 73,700 +0.19(+0.65%)
Dec 22, 2006 29.15 29.32 29.05 29.08 241,500 -0.15(-0.51%)
Dec 21, 2006 29.19 29.41 29.18 29.23 368,500 +0.05(+0.17%)
Dec 20, 2006 29.35 29.52 29.06 29.18 216,900 -0.20(-0.68%)
Dec 19, 2006 29.51 29.51 29.20 29.38 267,300 -0.14(-0.47%)
Dec 18, 2006 29.61 29.73 29.45 29.52 98,300 -0.10(-0.34%)
Dec 15, 2006 29.59 29.68 29.47 29.62 198,800 +0.13(+0.44%)
Dec 14, 2006 29.37 29.54 29.37 29.49 93,100 +0.14(+0.48%)
Dec 13, 2006 29.45 29.60 29.34 29.35 150,400 -0.07(-0.24%)
Dec 12, 2006 29.11 29.42 29.11 29.42 362,500 +0.25(+0.86%)
Dec 11, 2006 29.11 29.23 29.02 29.17 91,200 +0.14(+0.48%)
Dec 08, 2006 29.00 29.05 28.77 29.03 168,100 +0.12(+0.42%)
Dec 07, 2006 29.12 29.17 28.91 28.91 433,800 -0.08(-0.28%)
Dec 06, 2006 28.82 28.99 28.70 28.99 104,400 +0.18(+0.62%)
Dec 05, 2006 28.77 28.88 28.75 28.81 123,700 -0.01(-0.03%)
Dec 04, 2006 28.66 28.87 28.57 28.82 204,800 +0.35(+1.23%)
Dec 01, 2006 28.39 28.69 28.32 28.47 307,500 -0.05(-0.18%)
Nov 30, 2006 28.39 28.71 28.35 28.52 379,700 +0.05(+0.18%)
Nov 29, 2006 28.10 28.59 28.10 28.47 101,000 +0.38(+1.35%)
Nov 28, 2006 27.72 28.10 27.72 28.09 259,500 +0.12(+0.43%)
Nov 27, 2006 28.22 28.30 27.96 27.97 284,800 -0.35(-1.24%)
Nov 24, 2006 28.22 28.40 28.17 28.32 85,500 +0.00(+0.00%)
Nov 22, 2006 28.31 28.42 28.27 28.32 399,500 -0.06(-0.21%)
Nov 21, 2006 28.39 28.49 28.31 28.38 503,500 +0.05(+0.18%)
Nov 20, 2006 28.29 28.58 28.29 28.33 3,582,600 -0.08(-0.28%)
Nov 17, 2006 28.16 28.49 28.12 28.41 1,461,200 +0.15(+0.53%)
Nov 16, 2006 28.22 28.26 28.07 28.26 369,600 +0.07(+0.25%)
Nov 15, 2006 28.38 28.38 27.98 28.19 761,800 -0.21(-0.74%)
Nov 14, 2006 28.22 28.40 28.07 28.40 306,600 +0.08(+0.28%)
Nov 13, 2006 28.12 28.45 28.12 28.32 278,100 +0.03(+0.11%)
Nov 10, 2006 28.26 28.45 28.08 28.29 444,100 -0.16(-0.56%)
Nov 09, 2006 28.80 28.87 28.35 28.45 347,700 -0.40(-1.39%)
Nov 08, 2006 28.85 28.90 28.65 28.85 103,300 -0.07(-0.24%)
Nov 07, 2006 28.89 28.98 28.74 28.92 179,700 +0.13(+0.45%)
Nov 06, 2006 28.43 28.80 28.43 28.79 118,600 +0.33(+1.16%)
Nov 03, 2006 28.68 28.69 28.36 28.46 383,600 -0.17(-0.59%)
Nov 02, 2006 28.40 28.63 28.34 28.63 397,000 +0.16(+0.56%)
Nov 01, 2006 28.72 28.81 28.41 28.47 244,400 -0.23(-0.80%)
Oct 31, 2006 28.86 28.86 28.35 28.70 1,353,000 -0.10(-0.35%)
Oct 30, 2006 29.17 29.17 28.73 28.80 524,600 -0.27(-0.93%)
Oct 27, 2006 29.21 29.23 29.01 29.07 202,800 -0.16(-0.55%)
Oct 26, 2006 29.10 29.26 28.98 29.23 271,500 +0.39(+1.35%)
Oct 25, 2006 28.77 28.90 28.74 28.84 252,900 +0.17(+0.59%)
Oct 24, 2006 28.65 28.80 28.60 28.67 277,500 -0.02(-0.07%)
Oct 23, 2006 28.65 28.78 28.54 28.69 175,100 +0.09(+0.31%)
Oct 20, 2006 28.37 28.65 28.30 28.60 122,100 +0.27(+0.95%)
Oct 19, 2006 28.04 28.34 28.04 28.33 263,000 +0.29(+1.03%)
Oct 18, 2006 28.25 28.31 27.88 28.04 235,000 -0.03(-0.11%)
Oct 17, 2006 27.95 28.10 27.84 28.07 230,500 -0.09(-0.32%)
Oct 16, 2006 28.37 28.37 28.09 28.16 230,200 -0.12(-0.42%)
Oct 13, 2006 28.31 28.32 28.07 28.28 228,800 +0.01(+0.04%)
Oct 12, 2006 28.05 28.27 27.96 28.27 438,800 +0.41(+1.47%)
Oct 11, 2006 28.15 28.15 27.77 27.86 7,985,800 -0.08(-0.29%)
Oct 10, 2006 27.90 27.94 27.71 27.94 517,600 +0.07(+0.25%)
Oct 09, 2006 27.80 27.89 27.69 27.87 620,700 +0.08(+0.29%)
Oct 06, 2006 27.77 27.85 27.62 27.79 191,800 -0.02(-0.07%)
Oct 05, 2006 28.02 28.02 27.74 27.81 310,200 -0.18(-0.64%)
Oct 04, 2006 27.70 28.01 27.61 27.99 344,400 +0.30(+1.08%)
Oct 03, 2006 27.62 27.77 27.46 27.69 315,600 +0.09(+0.33%)
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.