US Telecommunications Ishares ETF (NY: IYZ )

22.63 -0.10 (-0.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 19.78 19.78 19.38 19.43 244,249 -0.12(-0.62%)
Dec 31, 2004 19.68 19.68 19.54 19.55 63,641 -0.08(-0.41%)
Dec 30, 2004 19.79 19.79 19.55 19.63 53,449 -0.02(-0.08%)
Dec 29, 2004 19.66 19.66 19.52 19.65 240,396 +0.06(+0.29%)
Dec 28, 2004 19.50 19.63 19.49 19.59 309,134 +0.06(+0.33%)
Dec 27, 2004 19.69 19.69 19.48 19.53 106,649 +0.02(+0.08%)
Dec 23, 2004 19.59 19.59 19.50 19.51 246,114 -0.23(-1.14%)
Dec 22, 2004 19.87 19.87 19.62 19.73 85,642 +0.08(+0.41%)
Dec 21, 2004 19.70 19.70 19.57 19.65 51,460 +0.02(+0.12%)
Dec 20, 2004 19.74 19.75 19.52 19.63 110,005 +0.08(+0.41%)
Dec 17, 2004 19.93 19.93 19.41 19.55 161,217 +0.04(+0.21%)
Dec 16, 2004 19.46 19.53 19.42 19.51 78,309 +0.04(+0.21%)
Dec 15, 2004 19.94 19.94 19.42 19.47 207,829 -0.09(-0.45%)
Dec 14, 2004 19.39 19.70 19.30 19.56 262,273 -0.14(-0.69%)
Dec 13, 2004 19.55 19.79 19.55 19.69 189,433 +0.27(+1.41%)
Dec 10, 2004 19.63 19.65 19.35 19.42 310,750 -0.04(-0.21%)
Dec 09, 2004 19.55 19.55 19.14 19.46 380,233 +0.10(+0.54%)
Dec 08, 2004 19.61 19.61 19.26 19.36 109,756 -0.06(-0.29%)
Dec 07, 2004 19.70 19.70 19.32 19.41 258,668 -0.17(-0.86%)
Dec 06, 2004 20.03 20.03 19.52 19.58 137,102 -0.10(-0.49%)
Dec 03, 2004 19.79 19.80 19.60 19.68 124,672 -0.05(-0.24%)
Dec 02, 2004 20.02 20.02 19.54 19.73 181,602 +0.24(+1.24%)
Dec 01, 2004 19.31 19.55 19.27 19.49 485,515 +0.28(+1.47%)
Nov 30, 2004 19.07 19.31 19.07 19.20 94,343 -0.02(-0.13%)
Nov 29, 2004 19.43 19.43 19.11 19.23 145,431 +0.03(+0.17%)
Nov 26, 2004 19.23 19.26 19.16 19.20 44,250 +0.04(+0.21%)
Nov 24, 2004 19.10 19.19 19.03 19.16 163,081 +0.02(+0.08%)
Nov 23, 2004 19.11 19.23 19.03 19.14 95,089 +0.02(+0.13%)
Nov 22, 2004 19.13 19.34 19.11 19.11 152,143 -0.09(-0.46%)
Nov 19, 2004 19.42 19.42 19.13 19.20 103,666 -0.14(-0.75%)
Nov 18, 2004 19.42 19.42 19.22 19.35 73,709 -0.02(-0.12%)
Nov 17, 2004 19.54 19.54 19.21 19.37 122,186 +0.09(+0.46%)
Nov 16, 2004 19.26 19.37 19.20 19.28 133,249 -0.06(-0.33%)
Nov 15, 2004 19.53 19.53 19.19 19.35 127,780 -0.06(-0.33%)
Nov 12, 2004 19.12 19.43 19.09 19.41 115,474 +0.28(+1.47%)
Nov 11, 2004 19.19 19.21 19.02 19.13 102,423 +0.12(+0.63%)
Nov 10, 2004 19.15 19.15 18.97 19.01 264,386 -0.05(-0.25%)
Nov 09, 2004 19.15 19.15 18.95 19.06 199,750 +0.02(+0.13%)
Nov 08, 2004 19.15 19.15 18.89 19.03 74,455 +0.00(+0.00%)
Nov 05, 2004 19.23 19.23 18.94 19.03 444,123 +0.10(+0.51%)
Nov 04, 2004 18.85 19.01 18.74 18.94 175,511 +0.24(+1.29%)
Nov 03, 2004 19.28 19.28 18.69 18.70 169,669 +0.31(+1.66%)
Nov 02, 2004 18.89 18.91 18.39 18.39 254,317 -0.17(-0.91%)
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.