US Telecommunications Ishares ETF (NY: IYZ )

23.43 +0.05 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 18.95 19.08 18.90 18.95 296,082 -0.09(-0.46%)
Sep 30, 2005 18.89 19.04 18.83 19.03 207,581 +0.17(+0.90%)
Sep 29, 2005 18.80 18.94 18.75 18.87 291,359 +0.00(+0.00%)
Sep 28, 2005 18.75 18.92 18.71 18.87 91,484 +0.10(+0.56%)
Sep 27, 2005 18.83 18.83 18.70 18.76 136,108 -0.06(-0.30%)
Sep 26, 2005 18.92 18.95 18.75 18.82 92,354 -0.01(-0.04%)
Sep 23, 2005 18.83 18.90 18.75 18.83 112,615 -0.04(-0.21%)
Sep 22, 2005 18.82 18.92 18.78 18.87 885,264 +0.10(+0.51%)
Sep 21, 2005 18.97 18.98 18.77 18.77 242,012 -0.19(-1.02%)
Sep 20, 2005 19.17 19.17 18.94 18.96 415,286 -0.19(-0.97%)
Sep 19, 2005 19.24 19.24 19.12 19.15 179,240 -0.16(-0.83%)
Sep 16, 2005 19.20 19.32 19.11 19.31 434,055 +0.18(+0.93%)
Sep 15, 2005 19.15 19.18 19.10 19.13 440,519 +0.03(+0.17%)
Sep 14, 2005 19.20 19.23 19.07 19.10 100,310 -0.06(-0.34%)
Sep 13, 2005 19.24 19.25 19.15 19.16 233,186 -0.06(-0.33%)
Sep 12, 2005 19.28 19.28 19.21 19.23 158,979 -0.14(-0.75%)
Sep 09, 2005 19.24 19.38 19.24 19.37 183,964 +0.14(+0.75%)
Sep 08, 2005 19.23 19.28 19.20 19.23 109,632 -0.07(-0.38%)
Sep 07, 2005 19.28 19.32 19.17 19.30 93,473 -0.02(-0.12%)
Sep 06, 2005 19.17 19.36 19.17 19.32 128,029 +0.22(+1.14%)
Sep 02, 2005 19.21 19.21 19.10 19.11 99,688 -0.10(-0.54%)
Sep 01, 2005 19.15 19.26 19.11 19.21 164,697 -0.01(-0.04%)
Aug 31, 2005 18.91 19.22 18.89 19.22 298,071 +0.28(+1.49%)
Aug 30, 2005 18.91 18.95 18.86 18.94 127,656 -0.10(-0.51%)
Aug 29, 2005 18.81 19.03 18.79 19.03 143,069 +0.11(+0.60%)
Aug 26, 2005 18.99 18.99 18.87 18.92 239,277 -0.12(-0.63%)
Aug 25, 2005 19.09 19.12 19.01 19.04 215,660 -0.03(-0.17%)
Aug 24, 2005 19.26 19.32 19.05 19.07 200,744 -0.19(-1.00%)
Aug 23, 2005 19.24 19.32 19.23 19.27 318,332 +0.02(+0.13%)
Aug 22, 2005 19.15 19.35 19.15 19.24 215,784 +0.02(+0.08%)
Aug 19, 2005 19.21 19.24 19.17 19.23 146,176 +0.04(+0.21%)
Aug 18, 2005 19.31 19.31 19.14 19.19 223,740 -0.10(-0.54%)
Aug 17, 2005 19.19 19.32 19.19 19.29 415,162 +0.05(+0.25%)
Aug 16, 2005 19.37 19.40 19.20 19.24 216,779 -0.14(-0.71%)
Aug 15, 2005 19.42 19.43 19.28 19.38 143,317 +0.06(+0.29%)
Aug 12, 2005 19.44 19.49 19.31 19.32 237,413 -0.07(-0.37%)
Aug 11, 2005 19.36 19.46 19.31 19.40 122,186 +0.05(+0.25%)
Aug 10, 2005 19.44 19.53 19.28 19.35 275,324 -0.02(-0.12%)
Aug 09, 2005 19.39 19.43 19.33 19.37 2,060,397 +0.09(+0.46%)
Aug 08, 2005 19.44 19.44 19.27 19.28 137,848 -0.06(-0.29%)
Aug 05, 2005 19.43 19.43 19.33 19.34 84,399 -0.13(-0.66%)
Aug 04, 2005 19.65 19.65 19.40 19.47 216,033 -0.15(-0.78%)
Aug 03, 2005 19.47 19.62 19.43 19.62 104,660 +0.10(+0.49%)
Aug 02, 2005 19.56 19.60 19.48 19.53 177,003 +0.08(+0.41%)
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.