US Telecommunications Ishares ETF (NY: IYZ )

33.85 USD +0.15 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 24.60 24.84 24.58 24.82 96,300 +0.20(+0.81%)
May 30, 2006 24.89 24.96 24.58 24.62 98,000 -0.38(-1.52%)
May 26, 2006 24.82 25.06 24.82 25.00 92,000 +0.16(+0.64%)
May 25, 2006 24.61 24.84 24.61 24.84 698,200 +0.26(+1.06%)
May 24, 2006 24.50 24.66 24.44 24.58 164,500 -0.03(-0.12%)
May 23, 2006 24.70 24.86 24.59 24.61 190,700 +0.01(+0.04%)
May 22, 2006 24.75 24.80 24.47 24.60 130,100 -0.25(-1.01%)
May 19, 2006 24.70 24.94 24.62 24.85 210,500 +0.29(+1.18%)
May 18, 2006 24.65 24.83 24.56 24.56 231,400 -0.11(-0.45%)
May 17, 2006 25.04 25.12 24.63 24.67 573,800 -0.53(-2.10%)
May 16, 2006 25.22 25.23 25.05 25.20 95,200 +0.10(+0.40%)
May 15, 2006 24.90 25.15 24.90 25.10 248,000 +0.00(+0.00%)
May 12, 2006 25.24 25.37 25.10 25.10 136,900 -0.30(-1.18%)
May 11, 2006 25.80 25.80 25.33 25.40 163,400 -0.36(-1.40%)
May 10, 2006 25.87 25.87 25.63 25.76 189,600 -0.12(-0.46%)
May 09, 2006 25.87 25.89 25.80 25.88 152,700 +0.03(+0.12%)
May 08, 2006 25.72 25.88 25.70 25.85 622,200 +0.17(+0.66%)
May 05, 2006 25.56 25.72 25.47 25.68 65,200 +0.14(+0.55%)
May 04, 2006 25.74 25.74 25.46 25.54 130,900 -0.02(-0.08%)
May 03, 2006 25.50 25.72 25.46 25.56 131,600 -0.13(-0.51%)
May 02, 2006 25.59 25.73 25.59 25.69 772,700 +0.10(+0.39%)
May 01, 2006 25.58 25.75 25.56 25.59 214,000 +0.03(+0.12%)
Apr 28, 2006 25.69 25.69 25.51 25.56 273,200 -0.05(-0.20%)
Apr 27, 2006 25.57 25.66 25.41 25.61 158,100 +0.04(+0.16%)
Apr 26, 2006 25.34 25.60 25.34 25.57 141,300 +0.24(+0.95%)
Apr 25, 2006 25.25 25.44 25.22 25.33 119,000 +0.10(+0.40%)
Apr 24, 2006 25.10 25.26 25.10 25.23 147,300 -0.09(-0.36%)
Apr 21, 2006 25.34 25.46 25.20 25.32 133,300 -0.04(-0.16%)
Apr 20, 2006 25.45 25.58 25.35 25.36 304,900 -0.19(-0.74%)
Apr 19, 2006 25.80 25.80 25.38 25.55 261,900 -0.18(-0.70%)
Apr 18, 2006 25.36 25.76 25.36 25.73 285,200 +0.35(+1.38%)
Apr 17, 2006 25.40 25.54 25.30 25.38 418,000 -0.07(-0.28%)
Apr 13, 2006 25.50 25.55 25.35 25.45 237,500 -0.05(-0.20%)
Apr 12, 2006 25.50 25.65 25.44 25.50 270,000 -0.04(-0.16%)
Apr 11, 2006 25.87 25.87 25.42 25.54 332,200 -0.26(-1.01%)
Apr 10, 2006 25.80 25.88 25.75 25.80 338,500 -0.01(-0.04%)
Apr 07, 2006 26.00 26.09 25.75 25.81 85,200 -0.15(-0.58%)
Apr 06, 2006 25.98 26.07 25.86 25.96 298,100 -0.17(-0.65%)
Apr 05, 2006 26.00 26.15 25.95 26.13 290,200 +0.03(+0.11%)
Apr 04, 2006 25.98 26.12 25.80 26.10 251,500 +0.17(+0.66%)
Apr 03, 2006 25.99 26.05 25.85 25.93 454,900 +0.05(+0.19%)
Mar 31, 2006 26.03 26.03 25.80 25.88 338,100 -0.02(-0.08%)
Mar 30, 2006 26.18 26.18 25.81 25.90 407,300 -0.16(-0.61%)
Mar 29, 2006 25.96 26.08 25.81 26.06 170,200 +0.24(+0.93%)
Mar 28, 2006 26.05 26.06 25.77 25.82 364,500 -0.15(-0.58%)
Mar 27, 2006 25.81 26.02 25.81 25.97 1,116,000 +0.12(+0.46%)
Mar 24, 2006 25.80 25.90 25.70 25.85 843,100 +0.05(+0.19%)
Mar 23, 2006 25.82 25.88 25.76 25.80 179,200 +0.04(+0.16%)
Mar 22, 2006 25.50 25.84 25.50 25.76 429,100 +0.10(+0.39%)
Mar 21, 2006 25.68 25.83 25.60 25.66 416,400 +0.02(+0.08%)
Mar 20, 2006 25.91 25.91 25.60 25.64 179,800 -0.19(-0.74%)
Mar 17, 2006 26.05 26.05 25.75 25.83 251,100 -0.05(-0.19%)
Mar 16, 2006 25.90 25.95 25.80 25.88 317,100 +0.07(+0.27%)
Mar 15, 2006 25.80 25.86 25.58 25.81 193,300 +0.10(+0.39%)
Mar 14, 2006 25.49 25.71 25.36 25.71 154,200 +0.15(+0.59%)
Mar 13, 2006 25.85 25.85 25.49 25.56 456,600 +0.06(+0.24%)
Mar 10, 2006 25.48 25.53 25.27 25.50 251,700 +0.25(+0.99%)
Mar 09, 2006 25.15 25.28 25.13 25.25 241,000 +0.13(+0.52%)
Mar 08, 2006 25.25 25.25 24.91 25.12 374,400 +0.08(+0.32%)
Mar 07, 2006 25.42 25.42 24.90 25.04 295,900 -0.33(-1.30%)
Mar 06, 2006 25.50 25.85 25.22 25.37 467,400 +0.26(+1.04%)
Mar 03, 2006 25.23 25.30 25.08 25.11 212,400 -0.18(-0.71%)
Mar 02, 2006 25.28 25.30 25.13 25.29 379,400 +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.