US Telecommunications Ishares ETF (NY: IYZ )

33.00 USD -0.39 (-1.17%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 22.94 22.94 22.81 22.86 251,400 -0.10(-0.44%)
Dec 29, 2005 22.92 23.08 22.92 22.96 201,600 -0.03(-0.13%)
Dec 28, 2005 23.20 23.20 22.97 22.99 113,500 -0.11(-0.48%)
Dec 27, 2005 23.15 23.25 23.01 23.10 131,200 -0.03(-0.13%)
Dec 23, 2005 23.05 23.23 23.05 23.13 94,100 -0.04(-0.17%)
Dec 22, 2005 23.08 23.20 23.07 23.17 116,300 -0.40(-1.70%)
Dec 21, 2005 23.56 23.67 23.50 23.57 116,800 -0.02(-0.08%)
Dec 20, 2005 23.80 23.80 23.45 23.59 1,145,400 -0.11(-0.46%)
Dec 19, 2005 23.95 23.95 23.70 23.70 166,000 -0.09(-0.38%)
Dec 16, 2005 23.95 23.95 23.72 23.79 220,700 -0.07(-0.29%)
Dec 15, 2005 23.92 23.92 23.75 23.86 145,800 -0.05(-0.21%)
Dec 14, 2005 24.03 24.03 23.85 23.91 82,900 -0.01(-0.04%)
Dec 13, 2005 23.84 23.98 23.74 23.92 373,600 +0.05(+0.21%)
Dec 12, 2005 24.00 24.00 23.73 23.87 188,000 +0.00(+0.00%)
Dec 09, 2005 23.95 24.00 23.83 23.87 64,700 +0.10(+0.42%)
Dec 08, 2005 23.88 23.91 23.76 23.77 50,200 -0.07(-0.29%)
Dec 07, 2005 23.99 23.99 23.78 23.84 194,300 -0.14(-0.58%)
Dec 06, 2005 23.95 24.12 23.91 23.98 89,400 -0.02(-0.08%)
Dec 05, 2005 24.10 24.10 23.84 24.00 71,400 -0.05(-0.21%)
Dec 02, 2005 24.06 24.13 23.98 24.05 114,900 -0.08(-0.33%)
Dec 01, 2005 24.15 24.18 24.08 24.13 620,500 +0.26(+1.09%)
Nov 30, 2005 24.12 24.18 23.87 23.87 560,300 -0.22(-0.91%)
Nov 29, 2005 24.18 24.22 24.07 24.09 242,600 -0.06(-0.25%)
Nov 28, 2005 24.09 24.15 23.97 24.15 254,500 +0.11(+0.46%)
Nov 25, 2005 23.99 24.08 23.96 24.04 60,600 +0.19(+0.80%)
Nov 23, 2005 23.78 23.97 23.78 23.85 157,900 +0.03(+0.13%)
Nov 22, 2005 23.74 23.82 23.57 23.82 343,600 +0.17(+0.72%)
Nov 21, 2005 23.63 23.70 23.45 23.65 382,200 +0.02(+0.08%)
Nov 18, 2005 23.55 23.68 23.54 23.63 272,600 +0.25(+1.07%)
Nov 17, 2005 23.07 23.47 23.07 23.38 545,300 +0.28(+1.21%)
Nov 16, 2005 23.03 23.19 23.01 23.10 628,700 -0.02(-0.09%)
Nov 15, 2005 23.45 23.33 23.08 23.12 107,900 -0.30(-1.28%)
Nov 14, 2005 23.30 23.44 23.30 23.42 87,400 +0.07(+0.30%)
Nov 11, 2005 23.30 23.43 23.30 23.35 168,500 -0.05(-0.21%)
Nov 10, 2005 23.20 23.44 23.20 23.40 288,400 +0.17(+0.73%)
Nov 09, 2005 23.15 23.31 23.11 23.23 80,500 +0.06(+0.26%)
Nov 08, 2005 23.04 23.26 23.04 23.17 129,800 +0.05(+0.22%)
Nov 07, 2005 23.34 23.34 23.06 23.12 134,300 -0.09(-0.39%)
Nov 04, 2005 23.17 23.29 23.00 23.21 135,800 -0.02(-0.09%)
Nov 03, 2005 23.50 23.50 23.07 23.23 139,200 -0.09(-0.39%)
Nov 02, 2005 23.07 23.41 23.07 23.32 301,200 +0.20(+0.87%)
Nov 01, 2005 23.15 23.15 23.04 23.12 258,300 -0.01(-0.04%)
Oct 31, 2005 23.05 23.20 23.05 23.13 201,200 +0.15(+0.65%)
Oct 28, 2005 22.76 23.00 22.70 22.98 73,700 +0.25(+1.10%)
Oct 27, 2005 22.85 22.85 22.64 22.73 146,600 -0.01(-0.04%)
Oct 26, 2005 22.85 22.92 22.12 22.74 224,300 -0.14(-0.61%)
Oct 25, 2005 22.74 22.91 22.74 22.88 337,900 +0.12(+0.53%)
Oct 24, 2005 22.55 22.76 22.50 22.76 186,100 +0.34(+1.52%)
Oct 21, 2005 22.00 22.53 22.00 22.42 152,800 +0.35(+1.59%)
Oct 20, 2005 22.30 22.47 22.03 22.07 218,300 -0.13(-0.59%)
Oct 19, 2005 22.01 22.24 21.96 22.20 792,500 +0.18(+0.82%)
Oct 18, 2005 22.18 22.18 22.00 22.02 98,500 -0.20(-0.90%)
Oct 17, 2005 22.26 22.32 22.15 22.22 277,800 -0.10(-0.45%)
Oct 14, 2005 22.36 22.41 22.22 22.32 362,300 +0.00(+0.00%)
Oct 13, 2005 22.38 22.43 22.22 22.32 105,000 -0.06(-0.27%)
Oct 12, 2005 22.53 22.62 22.33 22.38 103,500 -0.15(-0.67%)
Oct 11, 2005 22.85 22.87 22.47 22.53 188,300 -0.32(-1.40%)
Oct 10, 2005 22.94 22.95 22.80 22.85 52,400 -0.08(-0.35%)
Oct 07, 2005 23.06 23.12 22.85 22.93 121,100 -0.06(-0.26%)
Oct 06, 2005 23.10 23.27 22.86 22.99 270,900 -0.25(-1.08%)
Oct 05, 2005 23.42 23.42 23.23 23.24 126,900 -0.19(-0.81%)
Oct 04, 2005 23.55 23.77 23.43 23.43 235,800 -0.12(-0.51%)
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.