US Telecommunications Ishares ETF (NY: IYZ )

33.82 USD +0.12 (+0.36%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 23.51 23.89 23.48 23.89 239,800 +0.35(+1.49%)
Aug 30, 2005 23.50 23.56 23.44 23.54 102,700 -0.12(-0.51%)
Aug 29, 2005 23.38 23.66 23.36 23.66 115,100 +0.14(+0.60%)
Aug 26, 2005 23.61 23.61 23.45 23.52 192,500 -0.15(-0.63%)
Aug 25, 2005 23.73 23.77 23.63 23.67 173,500 -0.04(-0.17%)
Aug 24, 2005 23.94 24.01 23.68 23.71 161,500 -0.24(-1.00%)
Aug 23, 2005 23.92 24.01 23.90 23.95 256,100 +0.03(+0.13%)
Aug 22, 2005 23.80 24.05 23.80 23.92 173,600 +0.02(+0.08%)
Aug 19, 2005 23.88 23.92 23.83 23.90 117,600 +0.05(+0.21%)
Aug 18, 2005 24.00 24.00 23.79 23.85 180,000 -0.13(-0.54%)
Aug 17, 2005 23.85 24.02 23.85 23.98 334,000 +0.06(+0.25%)
Aug 16, 2005 24.08 24.12 23.86 23.92 174,400 -0.17(-0.71%)
Aug 15, 2005 24.14 24.15 23.96 24.09 115,300 +0.07(+0.29%)
Aug 12, 2005 24.16 24.23 24.00 24.02 191,000 -0.09(-0.37%)
Aug 11, 2005 24.07 24.19 24.00 24.11 98,300 +0.06(+0.25%)
Aug 10, 2005 24.17 24.28 23.97 24.05 221,500 -0.03(-0.12%)
Aug 09, 2005 24.10 24.15 24.03 24.08 1,657,600 +0.11(+0.46%)
Aug 08, 2005 24.16 24.17 23.95 23.97 110,900 -0.07(-0.29%)
Aug 05, 2005 24.15 24.15 24.03 24.04 67,900 -0.16(-0.66%)
Aug 04, 2005 24.43 24.43 24.12 24.20 173,800 -0.19(-0.78%)
Aug 03, 2005 24.20 24.39 24.15 24.39 84,200 +0.12(+0.49%)
Aug 02, 2005 24.31 24.36 24.21 24.27 142,400 +0.10(+0.41%)
Aug 01, 2005 24.31 24.31 24.12 24.17 152,900 +0.00(+0.00%)
Jul 29, 2005 24.34 24.35 24.13 24.17 269,300 -0.01(-0.04%)
Jul 28, 2005 24.10 24.25 24.07 24.18 306,200 +0.21(+0.88%)
Jul 27, 2005 23.76 24.00 23.76 23.97 184,700 +0.26(+1.10%)
Jul 26, 2005 23.70 23.80 23.58 23.71 248,300 +0.09(+0.38%)
Jul 25, 2005 23.60 23.70 23.59 23.62 83,700 +0.07(+0.30%)
Jul 22, 2005 23.59 23.61 23.50 23.55 740,600 -0.05(-0.21%)
Jul 21, 2005 23.60 23.75 23.53 23.60 76,100 -0.14(-0.59%)
Jul 20, 2005 23.69 23.74 23.52 23.74 77,000 +0.04(+0.17%)
Jul 19, 2005 23.89 23.89 23.65 23.70 242,300 +0.05(+0.21%)
Jul 18, 2005 23.83 23.84 23.61 23.65 83,900 -0.21(-0.88%)
Jul 15, 2005 23.88 23.94 23.78 23.86 157,400 -0.02(-0.08%)
Jul 14, 2005 24.00 24.78 23.82 23.88 746,900 +0.05(+0.21%)
Jul 13, 2005 23.79 23.84 23.72 23.83 280,600 +0.08(+0.34%)
Jul 12, 2005 23.70 23.79 23.63 23.75 175,100 +0.05(+0.21%)
Jul 11, 2005 23.69 23.71 23.61 23.70 161,300 +0.07(+0.30%)
Jul 08, 2005 23.31 23.63 23.31 23.63 124,200 +0.23(+0.98%)
Jul 07, 2005 23.18 23.41 23.18 23.40 88,600 -0.06(-0.26%)
Jul 06, 2005 23.67 23.67 23.44 23.46 263,600 -0.11(-0.47%)
Jul 05, 2005 23.49 23.65 23.39 23.57 253,500 +0.07(+0.30%)
Jul 01, 2005 23.59 23.60 23.43 23.50 1,689,500 +0.10(+0.43%)
Jun 30, 2005 23.44 23.50 23.37 23.40 328,000 -0.04(-0.17%)
Jun 29, 2005 23.37 23.49 23.32 23.44 364,700 +0.10(+0.43%)
Jun 28, 2005 23.18 23.34 23.15 23.34 65,100 +0.18(+0.78%)
Jun 27, 2005 23.22 23.25 23.13 23.16 78,800 -0.03(-0.13%)
Jun 24, 2005 23.20 23.30 23.16 23.19 337,000 -0.11(-0.47%)
Jun 23, 2005 23.51 23.51 23.25 23.30 54,700 -0.21(-0.89%)
Jun 22, 2005 23.55 23.60 23.44 23.51 172,600 +0.01(+0.04%)
Jun 21, 2005 23.62 23.62 23.43 23.50 85,600 -0.07(-0.30%)
Jun 20, 2005 23.36 23.58 23.36 23.57 88,600 -0.07(-0.31%)
Jun 17, 2005 23.58 23.68 23.56 23.64 41,500 +0.04(+0.19%)
Jun 16, 2005 23.70 23.70 23.50 23.60 75,400 -0.01(-0.04%)
Jun 15, 2005 23.62 23.62 23.42 23.61 53,800 +0.07(+0.30%)
Jun 14, 2005 23.43 23.60 23.43 23.54 134,600 +0.02(+0.09%)
Jun 13, 2005 23.45 23.54 23.34 23.52 129,400 +0.11(+0.47%)
Jun 10, 2005 23.24 23.43 23.24 23.41 984,800 +0.11(+0.47%)
Jun 09, 2005 23.35 23.35 23.20 23.30 82,600 +0.00(+0.00%)
Jun 08, 2005 23.40 23.40 23.25 23.30 96,400 -0.01(-0.04%)
Jun 07, 2005 23.25 23.41 23.24 23.31 275,300 +0.12(+0.52%)
Jun 06, 2005 23.29 23.29 23.16 23.19 86,200 -0.13(-0.56%)
Jun 03, 2005 23.36 23.36 23.15 23.32 91,200 +0.04(+0.17%)
Jun 02, 2005 23.13 23.30 23.13 23.28 654,300 +0.12(+0.52%)
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.