US Telecommunications Ishares ETF (NY: IYZ )

33.00 USD -0.05 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.48 23.67 23.40 23.66 167,000 +0.21(+0.90%)
Sep 29, 2005 23.37 23.54 23.30 23.45 234,400 +0.00(+0.00%)
Sep 28, 2005 23.30 23.52 23.26 23.45 73,600 +0.13(+0.56%)
Sep 27, 2005 23.40 23.40 23.24 23.32 109,500 -0.07(-0.30%)
Sep 26, 2005 23.52 23.55 23.31 23.39 74,300 -0.01(-0.04%)
Sep 23, 2005 23.40 23.49 23.30 23.40 90,600 -0.05(-0.21%)
Sep 22, 2005 23.39 23.52 23.34 23.45 712,200 +0.12(+0.51%)
Sep 21, 2005 23.58 23.59 23.33 23.33 194,700 -0.24(-1.02%)
Sep 20, 2005 23.83 23.83 23.54 23.57 334,100 -0.23(-0.97%)
Sep 19, 2005 23.92 23.92 23.77 23.80 144,200 -0.20(-0.83%)
Sep 16, 2005 23.87 24.02 23.75 24.00 349,200 +0.22(+0.93%)
Sep 15, 2005 23.80 23.84 23.74 23.78 354,400 +0.04(+0.17%)
Sep 14, 2005 23.87 23.91 23.71 23.74 80,700 -0.08(-0.34%)
Sep 13, 2005 23.92 23.93 23.80 23.82 187,600 -0.08(-0.33%)
Sep 12, 2005 23.96 23.96 23.88 23.90 127,900 -0.18(-0.75%)
Sep 09, 2005 23.92 24.09 23.92 24.08 148,000 +0.18(+0.75%)
Sep 08, 2005 23.90 23.96 23.87 23.90 88,200 -0.09(-0.38%)
Sep 07, 2005 23.96 24.01 23.83 23.99 75,200 -0.03(-0.12%)
Sep 06, 2005 23.83 24.06 23.83 24.02 103,000 +0.27(+1.14%)
Sep 02, 2005 23.88 23.88 23.74 23.75 80,200 -0.13(-0.54%)
Sep 01, 2005 23.80 23.94 23.75 23.88 132,500 -0.01(-0.04%)
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%)
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.