US Telecommunications Ishares ETF (NY: IYZ )

22.93 +0.30 (+1.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.33 18.46 18.33 18.42 89,371 +0.06(+0.35%)
Mar 30, 2005 18.30 18.36 18.22 18.36 112,242 +0.25(+1.38%)
Mar 29, 2005 18.20 18.38 18.11 18.11 48,352 -0.08(-0.44%)
Mar 28, 2005 18.29 18.38 18.19 18.19 200,371 -0.03(-0.18%)
Mar 24, 2005 18.25 18.33 18.22 18.22 121,316 -0.14(-0.79%)
Mar 23, 2005 18.27 18.45 18.23 18.37 134,492 +0.15(+0.84%)
Mar 22, 2005 18.41 18.45 18.18 18.21 89,371 -0.18(-0.96%)
Mar 21, 2005 18.42 18.43 18.28 18.39 99,688 -0.02(-0.13%)
Mar 18, 2005 18.46 18.46 18.31 18.42 89,620 -0.03(-0.17%)
Mar 17, 2005 18.44 18.49 18.38 18.45 134,616 -0.02(-0.13%)
Mar 16, 2005 18.64 18.70 18.46 18.47 226,598 -0.22(-1.16%)
Mar 15, 2005 18.92 18.93 18.64 18.69 128,650 -0.17(-0.90%)
Mar 14, 2005 18.89 18.89 18.79 18.86 147,046 +0.01(+0.04%)
Mar 11, 2005 18.98 18.98 18.79 18.85 64,138 +0.03(+0.17%)
Mar 10, 2005 18.91 18.91 18.78 18.82 116,717 +0.02(+0.13%)
Mar 09, 2005 18.85 18.90 18.79 18.79 121,316 -0.06(-0.30%)
Mar 08, 2005 18.96 19.06 18.85 18.85 139,340 -0.19(-0.97%)
Mar 07, 2005 19.06 19.11 19.02 19.03 158,731 +0.04(+0.21%)
Mar 04, 2005 19.04 19.11 18.99 18.99 295,212 +0.01(+0.04%)
Mar 03, 2005 19.11 19.11 18.89 18.99 95,213 -0.04(-0.21%)
Mar 02, 2005 18.99 19.07 18.95 19.03 185,828 +0.02(+0.13%)
Mar 01, 2005 18.99 19.03 18.94 19.00 265,131 +0.19(+1.03%)
Feb 28, 2005 18.97 18.97 18.76 18.81 165,443 -0.08(-0.43%)
Feb 25, 2005 18.71 18.89 18.70 18.89 183,093 +0.18(+0.95%)
Feb 24, 2005 18.75 18.75 18.62 18.71 127,283 +0.05(+0.26%)
Feb 23, 2005 18.53 18.70 18.53 18.66 343,938 +0.09(+0.48%)
Feb 22, 2005 18.60 18.74 18.54 18.58 151,770 -0.06(-0.30%)
Feb 18, 2005 18.66 18.68 18.58 18.63 174,020 +0.11(+0.61%)
Feb 17, 2005 18.87 18.87 18.52 18.52 395,646 -0.27(-1.41%)
Feb 16, 2005 18.91 18.91 18.75 18.79 311,744 -0.07(-0.38%)
Feb 15, 2005 18.87 18.91 18.79 18.86 188,065 +0.12(+0.64%)
Feb 14, 2005 18.83 18.86 18.70 18.74 102,423 -0.02(-0.13%)
Feb 11, 2005 18.65 18.81 18.63 18.76 104,039 +0.13(+0.69%)
Feb 10, 2005 18.70 18.73 18.62 18.63 304,783 -0.10(-0.52%)
Feb 09, 2005 18.89 18.99 18.72 18.73 440,270 -0.21(-1.10%)
Feb 08, 2005 19.01 19.04 18.92 18.94 95,462 -0.04(-0.21%)
Feb 07, 2005 18.95 19.07 18.91 18.98 180,359 -0.13(-0.67%)
Feb 04, 2005 18.83 19.11 18.83 19.11 648,721 +0.27(+1.45%)
Feb 03, 2005 18.84 18.88 18.76 18.83 473,210 +0.06(+0.30%)
Feb 02, 2005 18.70 18.82 18.64 18.78 173,274 +0.19(+1.04%)
Feb 01, 2005 18.61 18.68 18.55 18.58 131,012 +0.10(+0.52%)
Jan 31, 2005 18.52 18.57 18.36 18.49 460,158 -0.02(-0.09%)
Jan 28, 2005 18.52 18.54 18.37 18.50 373,148 -0.20(-1.08%)
Jan 27, 2005 18.70 18.70 18.50 18.70 394,155 -0.08(-0.43%)
Jan 26, 2005 18.69 18.79 18.54 18.79 186,698 +0.23(+1.26%)
Jan 25, 2005 18.87 18.87 18.52 18.55 213,298 -0.16(-0.86%)
Jan 24, 2005 18.67 18.90 18.67 18.71 212,677 +0.04(+0.22%)
Jan 21, 2005 18.73 18.83 18.67 18.67 335,858 +0.00(+0.00%)
Jan 20, 2005 18.74 18.85 18.67 18.67 144,560 -0.25(-1.32%)
Jan 19, 2005 18.99 19.12 18.85 18.92 156,990 -0.14(-0.76%)
Jan 18, 2005 18.88 19.07 18.80 19.07 189,681 +0.15(+0.81%)
Jan 14, 2005 18.99 18.99 18.86 18.91 147,544 +0.00(+0.00%)
Jan 13, 2005 19.09 19.09 18.90 18.91 295,461 -0.25(-1.30%)
Jan 12, 2005 19.03 19.20 18.99 19.16 152,143 -0.06(-0.33%)
Jan 11, 2005 19.28 19.28 19.15 19.23 133,125 +0.06(+0.34%)
Jan 10, 2005 19.38 19.38 19.16 19.16 1,067,488 -0.23(-1.16%)
Jan 07, 2005 19.43 19.50 19.37 19.39 231,819 +0.02(+0.12%)
Jan 06, 2005 19.32 19.36 19.24 19.36 161,217 +0.20(+1.05%)
Jan 05, 2005 19.27 19.42 19.16 19.16 192,665 -0.17(-0.87%)
Jan 04, 2005 19.47 19.53 19.20 19.33 143,939 -0.10(-0.50%)
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.