US Telecommunications Ishares ETF (NY: IYZ )

23.60 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.79 19.98 19.77 19.97 119,700 +0.16(+0.81%)
May 30, 2006 20.02 20.08 19.77 19.81 121,814 -0.31(-1.52%)
May 26, 2006 19.97 20.16 19.97 20.11 114,356 +0.13(+0.64%)
May 25, 2006 19.80 19.98 19.80 19.98 867,862 +0.21(+1.06%)
May 24, 2006 19.71 19.84 19.66 19.77 204,473 -0.02(-0.12%)
May 23, 2006 19.87 20.00 19.78 19.80 237,040 +0.01(+0.04%)
May 22, 2006 19.91 19.95 19.69 19.79 161,714 -0.20(-1.01%)
May 19, 2006 19.87 20.06 19.81 19.99 261,651 +0.23(+1.18%)
May 18, 2006 19.83 19.98 19.76 19.76 287,630 -0.09(-0.45%)
May 17, 2006 20.14 20.21 19.82 19.85 713,233 -0.43(-2.10%)
May 16, 2006 20.29 20.30 20.15 20.27 118,333 +0.08(+0.40%)
May 15, 2006 20.03 20.23 20.03 20.19 308,264 +0.00(+0.00%)
May 12, 2006 20.31 20.41 20.19 20.19 170,166 -0.24(-1.18%)
May 11, 2006 20.76 20.76 20.38 20.43 203,106 -0.29(-1.40%)
May 10, 2006 20.81 20.81 20.62 20.72 235,672 -0.10(-0.46%)
May 09, 2006 20.81 20.83 20.76 20.82 189,806 +0.02(+0.12%)
May 08, 2006 20.69 20.82 20.68 20.80 773,394 +0.14(+0.66%)
May 05, 2006 20.56 20.69 20.49 20.66 81,043 +0.11(+0.55%)
May 04, 2006 20.71 20.71 20.48 20.55 162,708 -0.02(-0.08%)
May 03, 2006 20.51 20.69 20.48 20.56 163,578 -0.10(-0.51%)
May 02, 2006 20.59 20.70 20.59 20.67 960,466 +0.08(+0.39%)
May 01, 2006 20.58 20.72 20.56 20.59 266,002 +0.02(+0.12%)
Apr 28, 2006 20.67 20.67 20.52 20.56 339,587 -0.04(-0.20%)
Apr 27, 2006 20.57 20.64 20.44 20.60 196,518 +0.03(+0.16%)
Apr 26, 2006 20.39 20.60 20.39 20.57 175,635 +0.19(+0.95%)
Apr 25, 2006 20.31 20.47 20.29 20.38 147,917 +0.08(+0.40%)
Apr 24, 2006 20.19 20.32 20.19 20.30 183,093 -0.07(-0.36%)
Apr 21, 2006 20.39 20.48 20.27 20.37 165,691 -0.03(-0.16%)
Apr 20, 2006 20.47 20.58 20.39 20.40 378,990 -0.15(-0.74%)
Apr 19, 2006 20.76 20.76 20.42 20.56 325,541 -0.14(-0.70%)
Apr 18, 2006 20.40 20.72 20.40 20.70 354,503 +0.28(+1.38%)
Apr 17, 2006 20.43 20.55 20.35 20.42 519,574 -0.06(-0.28%)
Apr 13, 2006 20.51 20.56 20.39 20.47 295,212 -0.04(-0.20%)
Apr 12, 2006 20.51 20.64 20.47 20.51 335,610 -0.03(-0.16%)
Apr 11, 2006 20.81 20.81 20.45 20.55 412,924 -0.21(-1.01%)
Apr 10, 2006 20.76 20.82 20.72 20.76 420,755 -0.01(-0.04%)
Apr 07, 2006 20.92 20.99 20.72 20.76 105,903 -0.12(-0.58%)
Apr 06, 2006 20.90 20.97 20.80 20.89 370,538 -0.14(-0.65%)
Apr 05, 2006 20.92 21.04 20.88 21.02 360,718 +0.02(+0.11%)
Apr 04, 2006 20.90 21.01 20.76 21.00 312,614 +0.14(+0.66%)
Apr 03, 2006 20.91 20.96 20.80 20.86 565,440 +0.04(+0.19%)
Mar 31, 2006 20.94 20.94 20.76 20.82 420,258 -0.02(-0.08%)
Mar 30, 2006 21.06 21.06 20.76 20.84 506,273 -0.13(-0.61%)
Mar 29, 2006 20.89 20.98 20.76 20.97 211,558 +0.19(+0.93%)
Mar 28, 2006 20.96 20.97 20.73 20.77 453,073 -0.12(-0.58%)
Mar 27, 2006 20.76 20.93 20.76 20.89 1,387,188 +0.10(+0.46%)
Mar 24, 2006 20.76 20.84 20.68 20.80 1,047,973 +0.04(+0.19%)
Mar 23, 2006 20.77 20.82 20.72 20.76 222,745 +0.03(+0.15%)
Mar 22, 2006 20.51 20.79 20.51 20.72 533,371 +0.08(+0.39%)
Mar 21, 2006 20.66 20.78 20.60 20.64 517,585 +0.02(+0.08%)
Mar 20, 2006 20.84 20.84 20.60 20.63 223,491 -0.15(-0.74%)
Mar 17, 2006 20.96 20.96 20.72 20.78 312,117 -0.04(-0.19%)
Mar 16, 2006 20.84 20.88 20.76 20.82 394,155 +0.06(+0.27%)
Mar 15, 2006 20.76 20.80 20.58 20.76 240,271 +0.08(+0.39%)
Mar 14, 2006 20.51 20.68 20.40 20.68 191,670 +0.12(+0.59%)
Mar 13, 2006 20.80 20.80 20.50 20.56 567,553 +0.05(+0.24%)
Mar 10, 2006 20.50 20.54 20.33 20.51 312,863 +0.20(+0.99%)
Mar 09, 2006 20.23 20.34 20.22 20.31 299,563 +0.10(+0.52%)
Mar 08, 2006 20.31 20.31 20.04 20.21 465,379 +0.06(+0.32%)
Mar 07, 2006 20.45 20.45 20.03 20.14 367,803 -0.27(-1.30%)
Mar 06, 2006 20.51 20.80 20.29 20.41 580,978 +0.21(+1.04%)
Mar 03, 2006 20.30 20.35 20.18 20.20 264,013 -0.14(-0.71%)
Mar 02, 2006 20.34 20.35 20.21 20.35 471,594 +0.04(+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.