US Telecommunications Ishares ETF (NY: IYZ )

24.59 -0.55 (-2.19%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.59 24.83 24.55 24.74 204,722 +0.14(+0.56%)
Jan 30, 2007 24.52 24.60 24.42 24.60 183,093 +0.23(+0.92%)
Jan 29, 2007 24.32 24.42 24.26 24.38 396,517 +0.07(+0.30%)
Jan 26, 2007 24.26 24.33 24.05 24.30 350,774 +0.03(+0.13%)
Jan 25, 2007 24.94 24.94 24.15 24.27 261,775 -0.23(-0.92%)
Jan 24, 2007 24.22 24.50 24.12 24.50 411,681 +0.48(+2.01%)
Jan 23, 2007 23.89 24.09 23.78 24.01 154,753 +0.23(+0.98%)
Jan 22, 2007 23.78 23.87 23.77 23.78 141,329 -0.02(-0.07%)
Jan 19, 2007 23.85 23.93 23.77 23.80 245,989 -0.03(-0.13%)
Jan 18, 2007 23.73 23.88 23.73 23.83 207,705 +0.18(+0.75%)
Jan 17, 2007 23.71 23.74 23.58 23.65 217,400 -0.07(-0.31%)
Jan 16, 2007 23.89 23.92 23.68 23.72 801,237 -0.03(-0.14%)
Jan 12, 2007 23.69 23.84 23.69 23.76 152,516 +0.08(+0.34%)
Jan 11, 2007 23.46 23.72 23.46 23.68 425,603 +0.20(+0.86%)
Jan 10, 2007 23.34 23.48 23.21 23.48 540,456 +0.14(+0.59%)
Jan 09, 2007 23.45 23.50 23.23 23.34 1,588,554 -0.20(-0.85%)
Jan 08, 2007 23.48 23.62 23.37 23.54 328,027 +0.05(+0.21%)
Jan 05, 2007 23.76 23.85 23.47 23.49 234,429 -0.32(-1.35%)
Jan 04, 2007 23.81 23.86 23.67 23.81 480,419 -0.05(-0.20%)
Jan 03, 2007 23.92 24.13 23.71 23.86 791,418 +0.01(+0.03%)
Dec 29, 2006 23.89 24.09 23.84 23.85 66,003 +0.05(+0.20%)
Dec 28, 2006 23.64 23.85 23.64 23.81 99,440 +0.05(+0.20%)
Dec 27, 2006 23.65 23.77 23.57 23.76 152,516 +0.21(+0.89%)
Dec 26, 2006 23.48 23.56 23.27 23.55 91,609 +0.15(+0.65%)
Dec 22, 2006 23.45 23.59 23.37 23.39 300,184 -0.12(-0.51%)
Dec 21, 2006 23.48 23.66 23.48 23.52 458,045 +0.04(+0.17%)
Dec 20, 2006 23.61 23.75 23.38 23.48 269,606 -0.16(-0.68%)
Dec 19, 2006 23.74 23.74 23.49 23.64 332,253 -0.11(-0.47%)
Dec 18, 2006 23.82 23.92 23.69 23.75 122,186 -0.08(-0.34%)
Dec 15, 2006 23.81 23.88 23.71 23.83 247,108 +0.10(+0.44%)
Dec 14, 2006 23.63 23.77 23.63 23.72 115,723 +0.11(+0.48%)
Dec 13, 2006 23.69 23.81 23.60 23.61 186,947 -0.06(-0.24%)
Dec 12, 2006 23.42 23.67 23.42 23.67 450,587 +0.20(+0.86%)
Dec 11, 2006 23.42 23.52 23.35 23.47 113,361 +0.11(+0.48%)
Dec 08, 2006 23.33 23.37 23.15 23.35 208,948 +0.10(+0.42%)
Dec 07, 2006 23.43 23.47 23.26 23.26 539,213 -0.06(-0.28%)
Dec 06, 2006 23.19 23.32 23.09 23.32 129,769 +0.14(+0.62%)
Dec 05, 2006 23.15 23.23 23.13 23.18 153,759 -0.01(-0.03%)
Dec 04, 2006 23.06 23.23 22.98 23.19 254,566 +0.28(+1.23%)
Dec 01, 2006 22.84 23.08 22.78 22.90 382,222 -0.04(-0.18%)
Nov 30, 2006 22.84 23.10 22.81 22.94 471,967 +0.04(+0.18%)
Nov 29, 2006 22.61 23.00 22.61 22.90 125,543 +0.31(+1.35%)
Nov 28, 2006 22.30 22.61 22.30 22.60 322,558 +0.10(+0.43%)
Nov 27, 2006 22.70 22.77 22.49 22.50 354,006 -0.28(-1.24%)
Nov 24, 2006 22.70 22.85 22.66 22.78 106,276 +0.00(+0.00%)
Nov 22, 2006 22.78 22.86 22.74 22.78 496,578 -0.05(-0.21%)
Nov 21, 2006 22.84 22.92 22.78 22.83 625,850 +0.04(+0.18%)
Nov 20, 2006 22.76 22.99 22.76 22.79 4,453,172 -0.06(-0.28%)
Nov 17, 2006 22.65 22.92 22.62 22.86 1,816,271 +0.12(+0.53%)
Nov 16, 2006 22.70 22.74 22.58 22.74 459,412 +0.06(+0.25%)
Nov 15, 2006 22.83 22.83 22.51 22.68 946,917 -0.17(-0.74%)
Nov 14, 2006 22.70 22.85 22.58 22.85 381,103 +0.06(+0.28%)
Nov 13, 2006 22.62 22.89 22.62 22.78 345,678 +0.02(+0.11%)
Nov 10, 2006 22.74 22.89 22.59 22.76 552,016 -0.13(-0.56%)
Nov 09, 2006 23.17 23.23 22.81 22.89 432,191 -0.32(-1.39%)
Nov 08, 2006 23.21 23.25 23.05 23.21 128,401 -0.06(-0.24%)
Nov 07, 2006 23.24 23.31 23.12 23.27 223,367 +0.10(+0.45%)
Nov 06, 2006 22.87 23.17 22.87 23.16 147,419 +0.27(+1.16%)
Nov 03, 2006 23.07 23.08 22.82 22.90 476,814 -0.14(-0.59%)
Nov 02, 2006 22.85 23.03 22.80 23.03 493,471 +0.13(+0.56%)
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.