US Telecommunications Ishares ETF (NY: IYZ )

23.07 -0.53 (-2.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.47 20.64 20.38 20.64 850,087 +0.27(+1.34%)
Jun 29, 2006 20.10 20.38 20.10 20.36 295,461 +0.33(+1.65%)
Jun 28, 2006 19.95 20.03 19.83 20.03 111,621 +0.19(+0.97%)
Jun 27, 2006 20.03 20.03 19.80 19.84 370,662 -0.15(-0.76%)
Jun 26, 2006 19.99 20.07 19.90 19.99 86,388 -0.03(-0.16%)
Jun 23, 2006 20.03 20.09 19.87 20.02 128,153 +0.04(+0.20%)
Jun 22, 2006 20.19 20.19 19.94 19.98 101,553 -0.19(-0.96%)
Jun 21, 2006 20.19 20.27 20.02 20.18 353,384 +0.11(+0.56%)
Jun 20, 2006 20.11 20.14 19.94 20.06 143,815 -0.03(-0.16%)
Jun 19, 2006 20.25 20.35 20.06 20.10 196,145 -0.19(-0.91%)
Jun 16, 2006 20.31 20.31 20.14 20.28 238,656 +0.02(+0.12%)
Jun 15, 2006 19.90 20.35 19.86 20.26 1,032,684 +0.47(+2.40%)
Jun 14, 2006 19.64 19.82 19.64 19.78 469,481 +0.08(+0.41%)
Jun 13, 2006 19.71 19.99 19.65 19.70 146,798 -0.13(-0.65%)
Jun 12, 2006 19.98 20.10 19.82 19.83 110,875 -0.23(-1.12%)
Jun 09, 2006 20.02 20.23 20.02 20.06 127,656 -0.03(-0.16%)
Jun 08, 2006 19.69 20.27 19.44 20.09 340,333 -0.12(-0.60%)
Jun 07, 2006 20.23 20.38 20.20 20.21 98,569 -0.07(-0.36%)
Jun 06, 2006 20.27 20.31 20.07 20.28 5,282,129 +0.14(+0.68%)
Jun 05, 2006 20.31 20.43 20.14 20.14 459,661 -0.27(-1.34%)
Jun 02, 2006 20.61 20.61 20.36 20.42 481,289 -0.02(-0.08%)
Jun 01, 2006 20.11 20.43 20.01 20.43 330,762 +0.47(+2.34%)
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%)
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.