US Telecommunications Ishares ETF (NY: IYZ )

31.49 USD +0.17 (+0.54%)
Streaming Delayed Price Updated: 2:15 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 30.16 30.61 30.10 30.60 296,400 +0.59(+1.97%)
Feb 27, 2007 30.96 31.10 28.95 30.01 714,600 -1.18(-3.78%)
Feb 26, 2007 31.06 31.20 31.06 31.19 225,781 +0.17(+0.55%)
Feb 23, 2007 30.99 31.02 30.86 31.02 161,600 -0.02(-0.06%)
Feb 22, 2007 31.11 31.13 30.90 31.04 280,300 +0.04(+0.13%)
Feb 21, 2007 30.96 31.05 30.83 31.00 115,200 -0.01(-0.03%)
Feb 20, 2007 31.00 31.09 30.89 31.01 458,900 +0.00(+0.00%)
Feb 16, 2007 30.96 31.01 30.77 31.01 113,500 +0.05(+0.16%)
Feb 15, 2007 30.92 31.02 30.88 30.96 196,200 +0.08(+0.26%)
Feb 14, 2007 30.72 30.95 30.72 30.88 126,100 +0.30(+0.98%)
Feb 13, 2007 30.42 30.59 30.37 30.58 257,260 +0.29(+0.96%)
Feb 12, 2007 30.40 30.45 30.23 30.29 205,349 -0.15(-0.49%)
Feb 09, 2007 30.79 30.83 30.31 30.44 287,400 -0.37(-1.20%)
Feb 08, 2007 30.72 30.81 30.64 30.81 173,200 +0.01(+0.03%)
Feb 07, 2007 30.77 30.88 30.67 30.80 210,000 +0.02(+0.06%)
Feb 06, 2007 30.81 30.84 30.65 30.78 162,900 +0.03(+0.10%)
Feb 05, 2007 30.81 30.81 30.68 30.75 146,800 -0.09(-0.29%)
Feb 02, 2007 30.70 30.86 30.70 30.84 326,000 +0.16(+0.52%)
Feb 01, 2007 30.82 30.84 30.63 30.68 281,000 -0.07(-0.23%)
Jan 31, 2007 30.57 30.86 30.52 30.75 164,700 +0.17(+0.56%)
Jan 30, 2007 30.48 30.58 30.35 30.58 147,300 +0.28(+0.92%)
Jan 29, 2007 30.23 30.35 30.16 30.30 319,000 +0.09(+0.30%)
Jan 26, 2007 30.15 30.24 29.90 30.21 282,200 +0.04(+0.13%)
Jan 25, 2007 31.00 31.00 30.02 30.17 210,600 -0.28(-0.92%)
Jan 24, 2007 30.10 30.45 29.98 30.45 331,200 +0.60(+2.01%)
Jan 23, 2007 29.70 29.94 29.56 29.85 124,500 +0.29(+0.98%)
Jan 22, 2007 29.56 29.67 29.54 29.56 113,700 -0.02(-0.07%)
Jan 19, 2007 29.65 29.75 29.54 29.58 197,900 -0.04(-0.14%)
Jan 18, 2007 29.50 29.68 29.50 29.62 167,100 +0.22(+0.75%)
Jan 17, 2007 29.47 29.51 29.31 29.40 174,900 -0.09(-0.31%)
Jan 16, 2007 29.70 29.73 29.43 29.49 644,600 -0.04(-0.14%)
Jan 12, 2007 29.45 29.64 29.45 29.53 122,700 +0.10(+0.34%)
Jan 11, 2007 29.16 29.48 29.16 29.43 342,400 +0.25(+0.86%)
Jan 10, 2007 29.01 29.18 28.85 29.18 434,800 +0.17(+0.59%)
Jan 09, 2007 29.15 29.21 28.87 29.01 1,278,000 -0.25(-0.85%)
Jan 08, 2007 29.18 29.36 29.05 29.26 263,900 +0.06(+0.21%)
Jan 05, 2007 29.53 29.65 29.17 29.20 188,600 -0.40(-1.35%)
Jan 04, 2007 29.59 29.66 29.42 29.60 386,500 -0.06(-0.20%)
Jan 03, 2007 29.73 29.99 29.47 29.66 636,700 +0.01(+0.03%)
Dec 29, 2006 29.70 29.94 29.63 29.65 53,100 +0.06(+0.20%)
Dec 28, 2006 29.39 29.65 29.39 29.59 80,000 +0.06(+0.20%)
Dec 27, 2006 29.40 29.55 29.30 29.53 122,700 +0.26(+0.89%)
Dec 26, 2006 29.18 29.28 28.93 29.27 73,700 +0.19(+0.65%)
Dec 22, 2006 29.15 29.32 29.05 29.08 241,500 -0.15(-0.51%)
Dec 21, 2006 29.19 29.41 29.18 29.23 368,500 +0.05(+0.17%)
Dec 20, 2006 29.35 29.52 29.06 29.18 216,900 -0.20(-0.68%)
Dec 19, 2006 29.51 29.51 29.20 29.38 267,300 -0.14(-0.47%)
Dec 18, 2006 29.61 29.73 29.45 29.52 98,300 -0.10(-0.34%)
Dec 15, 2006 29.59 29.68 29.47 29.62 198,800 +0.13(+0.44%)
Dec 14, 2006 29.37 29.54 29.37 29.49 93,100 +0.14(+0.48%)
Dec 13, 2006 29.45 29.60 29.34 29.35 150,400 -0.07(-0.24%)
Dec 12, 2006 29.11 29.42 29.11 29.42 362,500 +0.25(+0.86%)
Dec 11, 2006 29.11 29.23 29.02 29.17 91,200 +0.14(+0.48%)
Dec 08, 2006 29.00 29.05 28.77 29.03 168,100 +0.12(+0.42%)
Dec 07, 2006 29.12 29.17 28.91 28.91 433,800 -0.08(-0.28%)
Dec 06, 2006 28.82 28.99 28.70 28.99 104,400 +0.18(+0.62%)
Dec 05, 2006 28.77 28.88 28.75 28.81 123,700 -0.01(-0.03%)
Dec 04, 2006 28.66 28.87 28.57 28.82 204,800 +0.35(+1.23%)
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.