US Telecommunications Ishares ETF (NY: IYZ )

33.33 USD +0.03 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 31.11 31.28 31.06 31.12 263,500 -0.01(-0.03%)
Mar 29, 2007 31.05 31.17 30.89 31.13 211,100 +0.31(+1.01%)
Mar 28, 2007 30.99 30.99 30.71 30.82 273,600 -0.30(-0.96%)
Mar 27, 2007 31.20 31.20 30.90 31.12 139,100 +0.09(+0.29%)
Mar 26, 2007 31.40 32.00 30.78 31.03 213,400 -0.09(-0.29%)
Mar 23, 2007 31.28 31.28 31.08 31.12 215,900 -0.21(-0.67%)
Mar 22, 2007 31.19 31.40 31.10 31.33 573,400 +0.21(+0.67%)
Mar 21, 2007 30.62 31.20 30.62 31.12 459,600 +0.45(+1.47%)
Mar 20, 2007 30.45 30.69 30.38 30.67 156,000 +0.17(+0.56%)
Mar 19, 2007 30.37 30.57 30.36 30.50 111,100 +0.32(+1.06%)
Mar 16, 2007 30.30 30.39 30.09 30.18 255,400 -0.07(-0.23%)
Mar 15, 2007 30.14 30.27 30.08 30.25 230,400 +0.04(+0.13%)
Mar 14, 2007 30.16 30.25 29.80 30.21 266,600 +0.01(+0.03%)
Mar 13, 2007 30.54 30.60 30.15 30.20 207,100 -0.34(-1.11%)
Mar 12, 2007 30.33 30.69 30.25 30.54 94,100 +0.12(+0.39%)
Mar 09, 2007 30.39 30.46 30.28 30.42 268,000 +0.24(+0.80%)
Mar 08, 2007 30.01 30.35 30.01 30.18 164,700 +0.36(+1.21%)
Mar 07, 2007 30.04 30.04 29.82 29.82 173,200 -0.23(-0.76%)
Mar 06, 2007 30.01 30.19 29.79 30.05 341,200 +0.37(+1.24%)
Mar 05, 2007 29.99 30.19 29.65 29.68 320,100 -0.44(-1.46%)
Mar 02, 2007 30.30 30.58 30.12 30.12 342,800 -0.34(-1.12%)
Mar 01, 2007 30.08 30.58 29.78 30.46 431,650 -0.14(-0.46%)
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%)
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.