US Telecommunications Ishares ETF (NY: IYZ )

23.07 -0.53 (-2.25%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 25.03 25.16 24.99 25.04 327,530 -0.01(-0.03%)
Mar 29, 2007 24.98 25.08 24.85 25.04 262,397 +0.25(+1.01%)
Mar 28, 2007 24.93 24.93 24.71 24.79 340,084 -0.24(-0.96%)
Mar 27, 2007 25.10 25.10 24.86 25.04 172,901 +0.07(+0.29%)
Mar 26, 2007 25.26 25.74 24.76 24.96 265,256 -0.07(-0.29%)
Mar 23, 2007 25.16 25.16 25.00 25.04 268,363 -0.17(-0.67%)
Mar 22, 2007 25.09 25.26 25.02 25.21 712,736 +0.17(+0.67%)
Mar 21, 2007 24.63 25.10 24.63 25.04 571,282 +0.36(+1.47%)
Mar 20, 2007 24.50 24.69 24.44 24.67 193,908 +0.14(+0.56%)
Mar 19, 2007 24.43 24.59 24.42 24.54 138,097 +0.26(+1.06%)
Mar 16, 2007 24.38 24.45 24.21 24.28 317,462 -0.06(-0.23%)
Mar 15, 2007 24.25 24.35 24.20 24.34 286,387 +0.03(+0.13%)
Mar 14, 2007 24.26 24.34 23.97 24.30 331,383 +0.01(+0.03%)
Mar 13, 2007 24.57 24.62 24.26 24.30 257,425 -0.27(-1.11%)
Mar 12, 2007 24.40 24.69 24.34 24.57 116,966 +0.10(+0.39%)
Mar 09, 2007 24.45 24.51 24.36 24.47 333,124 +0.19(+0.79%)
Mar 08, 2007 24.14 24.42 24.14 24.28 204,722 +0.29(+1.21%)
Mar 07, 2007 24.17 24.17 23.99 23.99 215,287 -0.18(-0.76%)
Mar 06, 2007 24.14 24.29 23.97 24.17 424,111 +0.30(+1.24%)
Mar 05, 2007 24.13 24.29 23.85 23.88 397,884 -0.35(-1.46%)
Mar 02, 2007 24.38 24.60 24.23 24.23 426,100 -0.27(-1.12%)
Mar 01, 2007 24.20 24.60 23.96 24.51 536,541 -0.11(-0.46%)
Feb 28, 2007 24.26 24.63 24.22 24.62 368,425 +0.47(+1.97%)
Feb 27, 2007 24.91 25.02 23.29 24.14 888,247 -0.95(-3.78%)
Feb 26, 2007 24.99 25.10 24.99 25.09 280,645 +0.14(+0.55%)
Feb 23, 2007 24.93 24.96 24.83 24.96 200,868 -0.02(-0.06%)
Feb 22, 2007 25.03 25.04 24.86 24.97 348,412 +0.03(+0.13%)
Feb 21, 2007 24.91 24.98 24.80 24.94 143,193 -0.01(-0.03%)
Feb 20, 2007 24.94 25.01 24.85 24.95 570,412 +0.00(+0.00%)
Feb 16, 2007 24.91 24.95 24.75 24.95 141,080 +0.04(+0.16%)
Feb 15, 2007 24.88 24.96 24.84 24.91 243,876 +0.06(+0.26%)
Feb 14, 2007 24.71 24.90 24.71 24.84 156,742 +0.24(+0.98%)
Feb 13, 2007 24.47 24.61 24.43 24.60 319,774 +0.23(+0.96%)
Feb 12, 2007 24.46 24.50 24.32 24.37 255,248 -0.12(-0.49%)
Feb 09, 2007 24.77 24.80 24.38 24.49 357,238 -0.30(-1.20%)
Feb 08, 2007 24.71 24.79 24.65 24.79 215,287 +0.01(+0.03%)
Feb 07, 2007 24.75 24.84 24.68 24.78 261,030 +0.02(+0.07%)
Feb 06, 2007 24.79 24.81 24.66 24.76 202,484 +0.02(+0.10%)
Feb 05, 2007 24.79 24.79 24.69 24.74 182,472 -0.07(-0.29%)
Feb 02, 2007 24.70 24.83 24.70 24.81 405,218 +0.13(+0.52%)
Feb 01, 2007 24.79 24.81 24.64 24.68 349,283 -0.06(-0.23%)
Jan 31, 2007 24.59 24.83 24.55 24.74 204,722 +0.14(+0.56%)
Jan 30, 2007 24.52 24.60 24.42 24.60 183,093 +0.23(+0.92%)
Jan 29, 2007 24.32 24.42 24.26 24.38 396,517 +0.07(+0.30%)
Jan 26, 2007 24.26 24.33 24.05 24.30 350,774 +0.03(+0.13%)
Jan 25, 2007 24.94 24.94 24.15 24.27 261,775 -0.23(-0.92%)
Jan 24, 2007 24.22 24.50 24.12 24.50 411,681 +0.48(+2.01%)
Jan 23, 2007 23.89 24.09 23.78 24.01 154,753 +0.23(+0.98%)
Jan 22, 2007 23.78 23.87 23.77 23.78 141,329 -0.02(-0.07%)
Jan 19, 2007 23.85 23.93 23.77 23.80 245,989 -0.03(-0.13%)
Jan 18, 2007 23.73 23.88 23.73 23.83 207,705 +0.18(+0.75%)
Jan 17, 2007 23.71 23.74 23.58 23.65 217,400 -0.07(-0.31%)
Jan 16, 2007 23.89 23.92 23.68 23.72 801,237 -0.03(-0.14%)
Jan 12, 2007 23.69 23.84 23.69 23.76 152,516 +0.08(+0.34%)
Jan 11, 2007 23.46 23.72 23.46 23.68 425,603 +0.20(+0.86%)
Jan 10, 2007 23.34 23.48 23.21 23.48 540,456 +0.14(+0.59%)
Jan 09, 2007 23.45 23.50 23.23 23.34 1,588,554 -0.20(-0.85%)
Jan 08, 2007 23.48 23.62 23.37 23.54 328,027 +0.05(+0.21%)
Jan 05, 2007 23.76 23.85 23.47 23.49 234,429 -0.32(-1.35%)
Jan 04, 2007 23.81 23.86 23.67 23.81 480,419 -0.05(-0.20%)
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.