US Telecommunications Ishares ETF (NY: IYZ )

33.62 USD +0.23 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 25.10 25.12 24.90 24.92 445,100 -0.18(-0.72%)
Feb 27, 2006 25.08 25.26 25.00 25.10 203,500 +0.06(+0.24%)
Feb 24, 2006 25.25 25.25 24.94 25.04 194,900 -0.04(-0.16%)
Feb 23, 2006 25.05 25.13 24.98 25.08 347,000 +0.08(+0.32%)
Feb 22, 2006 25.30 25.30 24.99 25.00 396,100 -0.17(-0.68%)
Feb 21, 2006 25.40 25.40 25.09 25.17 913,700 -0.14(-0.55%)
Feb 17, 2006 25.28 25.35 25.19 25.31 267,100 +0.10(+0.40%)
Feb 16, 2006 25.00 25.21 24.91 25.21 629,600 +0.36(+1.45%)
Feb 15, 2006 24.80 24.85 24.59 24.85 478,900 +0.15(+0.61%)
Feb 14, 2006 24.30 24.81 24.24 24.70 2,207,400 +0.48(+1.98%)
Feb 13, 2006 24.32 24.34 24.16 24.22 249,700 -0.11(-0.45%)
Feb 10, 2006 24.10 24.33 24.01 24.33 135,200 +0.23(+0.95%)
Feb 09, 2006 24.25 24.26 24.02 24.10 148,100 -0.06(-0.25%)
Feb 08, 2006 23.88 24.16 23.76 24.16 214,900 +0.34(+1.43%)
Feb 07, 2006 23.95 23.99 23.73 23.82 136,700 -0.09(-0.38%)
Feb 06, 2006 23.80 23.91 23.80 23.91 90,600 +0.12(+0.50%)
Feb 03, 2006 23.68 23.91 23.68 23.79 235,500 -0.07(-0.29%)
Feb 02, 2006 23.99 23.99 23.72 23.86 123,300 -0.09(-0.38%)
Feb 01, 2006 23.65 23.95 23.65 23.95 359,400 +0.20(+0.84%)
Jan 31, 2006 23.75 23.85 23.65 23.75 201,200 +0.00(+0.00%)
Jan 30, 2006 23.90 23.90 23.75 23.75 107,100 -0.12(-0.50%)
Jan 27, 2006 23.82 23.91 23.66 23.87 120,100 +0.24(+1.02%)
Jan 26, 2006 23.57 23.69 23.50 23.63 116,800 +0.16(+0.68%)
Jan 25, 2006 23.40 23.48 23.20 23.47 165,600 +0.24(+1.03%)
Jan 24, 2006 23.10 23.40 23.10 23.23 203,700 +0.12(+0.52%)
Jan 23, 2006 23.15 23.27 23.07 23.11 547,200 -0.10(-0.43%)
Jan 20, 2006 23.53 23.53 23.15 23.21 115,700 -0.28(-1.19%)
Jan 19, 2006 23.41 23.60 23.41 23.49 212,100 +0.05(+0.21%)
Jan 18, 2006 23.26 23.44 23.26 23.44 120,200 +0.06(+0.26%)
Jan 17, 2006 23.36 23.45 23.31 23.38 152,600 -0.24(-1.02%)
Jan 13, 2006 23.61 23.64 23.48 23.62 199,800 +0.11(+0.47%)
Jan 12, 2006 23.65 23.65 23.49 23.51 161,900 -0.10(-0.42%)
Jan 11, 2006 23.27 23.61 23.27 23.61 126,500 +0.17(+0.73%)
Jan 10, 2006 23.33 23.52 23.33 23.44 174,200 -0.05(-0.21%)
Jan 09, 2006 23.50 23.50 23.30 23.49 115,000 +0.01(+0.04%)
Jan 06, 2006 23.59 23.59 23.22 23.48 346,200 +0.21(+0.90%)
Jan 05, 2006 23.22 23.36 23.17 23.27 125,000 +0.08(+0.34%)
Jan 04, 2006 23.00 23.27 22.99 23.19 231,000 +0.22(+0.96%)
Jan 03, 2006 22.78 23.02 22.75 22.97 470,400 +0.11(+0.48%)
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%)
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.