US Telecommunications Ishares ETF (NY: IYZ )

33.67 USD -0.03 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.09 23.20 23.09 23.16 141,500 +0.02(+0.09%)
May 27, 2005 23.23 23.23 23.04 23.14 229,400 +0.06(+0.26%)
May 26, 2005 22.94 23.12 22.94 23.08 221,100 +0.16(+0.70%)
May 25, 2005 22.88 22.95 22.87 22.92 91,800 +0.04(+0.17%)
May 24, 2005 22.97 22.97 22.87 22.88 105,900 -0.16(-0.69%)
May 23, 2005 23.00 23.06 22.97 23.04 102,200 +0.03(+0.13%)
May 20, 2005 23.04 23.05 22.85 23.01 2,434,600 +0.02(+0.09%)
May 19, 2005 22.98 23.04 22.86 22.99 183,800 +0.16(+0.70%)
May 18, 2005 22.68 22.92 22.65 22.83 141,100 +0.19(+0.84%)
May 17, 2005 22.49 22.64 22.33 22.64 184,300 +0.12(+0.53%)
May 16, 2005 22.44 22.54 22.25 22.52 417,800 +0.26(+1.17%)
May 13, 2005 22.55 22.55 22.26 22.26 747,000 -0.23(-1.02%)
May 12, 2005 22.50 22.68 22.43 22.49 160,300 -0.10(-0.44%)
May 11, 2005 22.51 22.60 22.37 22.59 96,700 +0.01(+0.04%)
May 10, 2005 22.65 22.68 22.53 22.58 103,500 -0.14(-0.62%)
May 09, 2005 22.56 22.74 22.54 22.72 73,900 +0.05(+0.22%)
May 06, 2005 22.74 22.78 22.62 22.67 62,800 -0.03(-0.13%)
May 05, 2005 22.66 22.76 22.58 22.70 77,300 -0.06(-0.26%)
May 04, 2005 22.78 22.84 22.66 22.76 61,100 +0.05(+0.22%)
May 03, 2005 22.75 22.75 22.62 22.71 145,700 -0.02(-0.09%)
May 02, 2005 23.11 23.14 22.62 22.73 596,200 -0.23(-1.00%)
Apr 29, 2005 22.90 23.00 22.75 22.96 818,600 +0.10(+0.44%)
Apr 28, 2005 22.88 23.00 22.78 22.86 80,200 -0.04(-0.17%)
Apr 27, 2005 22.50 22.93 22.50 22.90 113,100 +0.29(+1.28%)
Apr 26, 2005 22.61 22.76 22.59 22.61 284,400 -0.13(-0.57%)
Apr 25, 2005 22.66 22.86 22.66 22.74 96,100 +0.05(+0.22%)
Apr 22, 2005 22.71 22.78 22.48 22.69 64,800 -0.02(-0.09%)
Apr 21, 2005 22.64 22.74 22.52 22.71 129,500 +0.30(+1.34%)
Apr 20, 2005 22.67 22.72 22.41 22.41 111,300 -0.23(-1.02%)
Apr 19, 2005 22.64 22.70 22.57 22.64 69,200 +0.04(+0.18%)
Apr 18, 2005 22.65 22.73 22.53 22.60 277,400 +0.07(+0.31%)
Apr 15, 2005 22.97 22.97 22.53 22.53 91,400 -0.46(-2.00%)
Apr 14, 2005 23.07 23.13 22.99 22.99 69,200 -0.17(-0.73%)
Apr 13, 2005 23.18 23.33 23.10 23.16 294,700 -0.16(-0.69%)
Apr 12, 2005 23.13 23.34 23.07 23.32 79,400 +0.15(+0.65%)
Apr 11, 2005 23.16 23.27 23.13 23.17 124,600 -0.01(-0.04%)
Apr 08, 2005 23.36 23.36 23.18 23.18 65,800 -0.13(-0.56%)
Apr 07, 2005 23.25 23.38 23.25 23.31 93,300 +0.14(+0.58%)
Apr 06, 2005 23.20 23.31 23.15 23.17 84,200 -0.01(-0.02%)
Apr 05, 2005 23.19 23.29 23.15 23.18 111,300 +0.11(+0.48%)
Apr 04, 2005 22.86 23.12 22.84 23.07 56,100 +0.23(+1.01%)
Apr 01, 2005 23.05 23.12 22.76 22.84 291,500 -0.06(-0.26%)
Mar 31, 2005 22.78 22.95 22.78 22.90 71,900 +0.08(+0.35%)
Mar 30, 2005 22.75 22.82 22.64 22.82 90,300 +0.31(+1.38%)
Mar 29, 2005 22.62 22.85 22.51 22.51 38,900 -0.10(-0.44%)
Mar 28, 2005 22.74 22.85 22.61 22.61 161,200 -0.04(-0.18%)
Mar 24, 2005 22.68 22.78 22.65 22.65 97,600 -0.18(-0.79%)
Mar 23, 2005 22.71 22.93 22.66 22.83 108,200 +0.19(+0.84%)
Mar 22, 2005 22.88 22.93 22.60 22.64 71,900 -0.22(-0.96%)
Mar 21, 2005 22.89 22.91 22.72 22.86 80,200 -0.03(-0.13%)
Mar 18, 2005 22.95 22.95 22.76 22.89 72,100 -0.04(-0.17%)
Mar 17, 2005 22.92 22.98 22.85 22.93 108,300 -0.03(-0.13%)
Mar 16, 2005 23.17 23.24 22.95 22.96 182,300 -0.27(-1.16%)
Mar 15, 2005 23.52 23.53 23.17 23.23 103,500 -0.21(-0.90%)
Mar 14, 2005 23.48 23.48 23.35 23.44 118,300 +0.01(+0.04%)
Mar 11, 2005 23.59 23.59 23.36 23.43 51,600 +0.04(+0.17%)
Mar 10, 2005 23.50 23.50 23.34 23.39 93,900 +0.03(+0.13%)
Mar 09, 2005 23.43 23.49 23.36 23.36 97,600 -0.07(-0.30%)
Mar 08, 2005 23.57 23.69 23.43 23.43 112,100 -0.23(-0.97%)
Mar 07, 2005 23.69 23.75 23.64 23.66 127,700 +0.05(+0.21%)
Mar 04, 2005 23.67 23.75 23.61 23.61 237,500 +0.01(+0.04%)
Mar 03, 2005 23.75 23.75 23.48 23.60 76,600 -0.05(-0.21%)
Mar 02, 2005 23.60 23.71 23.55 23.65 149,500 +0.03(+0.13%)
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.