US Telecommunications Ishares ETF (NY: IYZ )

23.04 -0.05 (-0.22%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 18.46 18.46 18.35 18.39 312,490 -0.08(-0.44%)
Dec 29, 2005 18.44 18.57 18.44 18.47 250,588 -0.02(-0.13%)
Dec 28, 2005 18.66 18.66 18.48 18.50 141,080 -0.09(-0.48%)
Dec 27, 2005 18.62 18.70 18.51 18.58 163,081 -0.02(-0.13%)
Dec 23, 2005 18.54 18.69 18.54 18.61 116,966 -0.03(-0.17%)
Dec 22, 2005 18.57 18.66 18.56 18.64 144,560 -0.32(-1.70%)
Dec 21, 2005 18.95 19.04 18.91 18.96 145,182 -0.02(-0.08%)
Dec 20, 2005 19.15 19.15 18.87 18.98 1,423,732 -0.09(-0.46%)
Dec 19, 2005 19.27 19.27 19.07 19.07 206,338 -0.07(-0.38%)
Dec 16, 2005 19.27 19.27 19.08 19.14 274,330 -0.06(-0.29%)
Dec 15, 2005 19.24 19.24 19.11 19.20 181,229 -0.04(-0.21%)
Dec 14, 2005 19.33 19.33 19.19 19.24 103,044 -0.01(-0.04%)
Dec 13, 2005 19.18 19.29 19.10 19.24 464,384 +0.04(+0.21%)
Dec 12, 2005 19.31 19.31 19.09 19.20 233,684 +0.00(+0.00%)
Dec 09, 2005 19.27 19.31 19.17 19.20 80,422 +0.08(+0.42%)
Dec 08, 2005 19.21 19.24 19.11 19.12 62,398 -0.06(-0.29%)
Dec 07, 2005 19.30 19.30 19.13 19.18 241,514 -0.11(-0.58%)
Dec 06, 2005 19.27 19.40 19.24 19.29 111,124 -0.02(-0.08%)
Dec 05, 2005 19.39 19.39 19.18 19.31 88,750 -0.04(-0.21%)
Dec 02, 2005 19.36 19.41 19.29 19.35 142,820 -0.06(-0.33%)
Dec 01, 2005 19.43 19.45 19.37 19.41 771,281 +0.21(+1.09%)
Nov 30, 2005 19.40 19.45 19.20 19.20 696,452 -0.18(-0.91%)
Nov 29, 2005 19.45 19.49 19.36 19.38 301,551 -0.05(-0.25%)
Nov 28, 2005 19.38 19.43 19.28 19.43 316,343 +0.09(+0.46%)
Nov 25, 2005 19.30 19.37 19.28 19.34 75,325 +0.15(+0.80%)
Nov 23, 2005 19.13 19.28 19.13 19.19 196,269 +0.02(+0.13%)
Nov 22, 2005 19.10 19.16 18.96 19.16 427,094 +0.14(+0.72%)
Nov 21, 2005 19.01 19.07 18.87 19.03 475,074 +0.02(+0.08%)
Nov 18, 2005 18.95 19.05 18.94 19.01 338,841 +0.20(+1.07%)
Nov 17, 2005 18.56 18.88 18.56 18.81 677,807 +0.23(+1.21%)
Nov 16, 2005 18.53 18.66 18.51 18.58 781,474 -0.02(-0.09%)
Nov 15, 2005 18.87 18.77 18.57 18.60 134,119 -0.24(-1.28%)
Nov 14, 2005 18.75 18.86 18.75 18.84 108,638 +0.06(+0.30%)
Nov 11, 2005 18.75 18.85 18.75 18.79 209,445 -0.04(-0.21%)
Nov 10, 2005 18.66 18.86 18.66 18.83 358,481 +0.14(+0.73%)
Nov 09, 2005 18.62 18.75 18.59 18.69 100,061 +0.05(+0.26%)
Nov 08, 2005 18.54 18.71 18.54 18.64 161,341 +0.04(+0.22%)
Nov 07, 2005 18.78 18.78 18.55 18.60 166,934 -0.07(-0.39%)
Nov 04, 2005 18.64 18.74 18.50 18.67 168,799 -0.02(-0.09%)
Nov 03, 2005 18.91 18.91 18.56 18.69 173,025 -0.07(-0.39%)
Nov 02, 2005 18.56 18.83 18.56 18.76 374,391 +0.16(+0.87%)
Nov 01, 2005 18.62 18.62 18.54 18.60 321,066 -0.01(-0.04%)
Oct 31, 2005 18.54 18.66 18.54 18.61 250,091 +0.12(+0.65%)
Oct 28, 2005 18.31 18.50 18.26 18.49 91,609 +0.20(+1.10%)
Oct 27, 2005 18.38 18.38 18.21 18.29 182,223 -0.01(-0.04%)
Oct 26, 2005 18.38 18.44 17.80 18.29 278,804 -0.11(-0.61%)
Oct 25, 2005 18.29 18.43 18.29 18.41 420,009 +0.10(+0.53%)
Oct 24, 2005 18.14 18.31 18.10 18.31 231,322 +0.27(+1.52%)
Oct 21, 2005 17.70 18.13 17.70 18.04 189,930 +0.28(+1.59%)
Oct 20, 2005 17.94 18.08 17.72 17.76 271,346 -0.10(-0.59%)
Oct 19, 2005 17.71 17.89 17.67 17.86 985,077 +0.14(+0.82%)
Oct 18, 2005 17.84 17.84 17.70 17.72 122,435 -0.16(-0.90%)
Oct 17, 2005 17.91 17.96 17.82 17.88 345,305 -0.08(-0.45%)
Oct 14, 2005 17.99 18.03 17.88 17.96 450,338 +0.00(+0.00%)
Oct 13, 2005 18.00 18.05 17.88 17.96 130,515 -0.05(-0.27%)
Oct 12, 2005 18.13 18.20 17.96 18.00 128,650 -0.12(-0.67%)
Oct 11, 2005 18.38 18.40 18.08 18.13 234,056 -0.26(-1.40%)
Oct 10, 2005 18.46 18.46 18.34 18.38 65,133 -0.06(-0.35%)
Oct 07, 2005 18.55 18.60 18.38 18.45 150,527 -0.05(-0.26%)
Oct 06, 2005 18.58 18.72 18.39 18.50 336,728 -0.20(-1.08%)
Oct 05, 2005 18.84 18.84 18.69 18.70 157,736 -0.15(-0.81%)
Oct 04, 2005 18.95 19.12 18.85 18.85 293,099 -0.10(-0.51%)
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.