US Telecommunications Ishares ETF (NY: IYZ )

23.60 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.22 23.22 22.81 23.09 1,681,779 -0.08(-0.35%)
Oct 30, 2006 23.47 23.47 23.11 23.17 652,077 -0.22(-0.93%)
Oct 27, 2006 23.50 23.52 23.34 23.39 252,080 -0.13(-0.55%)
Oct 26, 2006 23.41 23.54 23.31 23.52 337,474 +0.31(+1.35%)
Oct 25, 2006 23.15 23.25 23.12 23.20 314,354 +0.14(+0.59%)
Oct 24, 2006 23.05 23.17 23.01 23.07 344,932 -0.02(-0.07%)
Oct 23, 2006 23.05 23.15 22.96 23.08 217,649 +0.07(+0.32%)
Oct 20, 2006 22.82 23.05 22.77 23.01 151,770 +0.22(+0.95%)
Oct 19, 2006 22.56 22.80 22.56 22.79 326,909 +0.23(+1.03%)
Oct 18, 2006 22.73 22.77 22.43 22.56 292,105 -0.02(-0.11%)
Oct 17, 2006 22.49 22.61 22.40 22.58 286,511 -0.07(-0.32%)
Oct 16, 2006 22.82 22.82 22.60 22.65 286,138 -0.10(-0.42%)
Oct 13, 2006 22.78 22.78 22.58 22.75 284,398 +0.01(+0.04%)
Oct 12, 2006 22.57 22.74 22.49 22.74 545,428 +0.33(+1.47%)
Oct 11, 2006 22.65 22.65 22.34 22.41 9,926,350 -0.06(-0.29%)
Oct 10, 2006 22.45 22.48 22.29 22.48 643,376 +0.06(+0.25%)
Oct 09, 2006 22.37 22.44 22.28 22.42 771,530 +0.06(+0.29%)
Oct 06, 2006 22.34 22.41 22.22 22.36 238,407 -0.02(-0.07%)
Oct 05, 2006 22.54 22.54 22.32 22.37 385,578 -0.14(-0.64%)
Oct 04, 2006 22.28 22.53 22.21 22.52 428,089 +0.24(+1.08%)
Oct 03, 2006 22.22 22.34 22.09 22.28 392,290 +0.07(+0.33%)
Oct 02, 2006 21.84 22.31 21.84 22.20 210,315 -0.06(-0.29%)
Sep 29, 2006 22.17 22.27 22.08 22.27 379,115 +0.21(+0.95%)
Sep 28, 2006 22.12 22.21 22.00 22.06 286,387 -0.13(-0.58%)
Sep 27, 2006 22.55 22.57 22.08 22.19 595,148 -0.37(-1.64%)
Sep 26, 2006 22.59 22.69 22.37 22.56 839,895 -0.11(-0.50%)
Sep 25, 2006 22.60 22.70 22.53 22.67 520,444 +0.30(+1.33%)
Sep 22, 2006 22.32 22.47 22.31 22.37 756,738 +0.06(+0.29%)
Sep 21, 2006 22.38 22.47 22.27 22.31 614,166 -0.02(-0.07%)
Sep 20, 2006 22.00 22.32 22.00 22.32 219,513 +0.34(+1.54%)
Sep 19, 2006 22.10 22.15 21.87 21.99 301,178 -0.09(-0.40%)
Sep 18, 2006 22.00 22.16 21.96 22.08 278,929 -0.01(-0.04%)
Sep 15, 2006 22.26 22.31 22.00 22.08 913,107 -0.10(-0.47%)
Sep 14, 2006 22.14 22.20 22.05 22.19 455,310 +0.06(+0.29%)
Sep 13, 2006 22.06 22.15 21.97 22.12 2,394,018 +0.06(+0.29%)
Sep 12, 2006 21.79 22.06 21.79 22.06 784,457 +0.30(+1.37%)
Sep 11, 2006 21.58 21.76 21.50 21.76 790,672 +0.18(+0.82%)
Sep 08, 2006 21.64 21.70 21.50 21.58 160,471 +0.03(+0.15%)
Sep 07, 2006 21.57 21.60 21.46 21.55 692,972 -0.10(-0.45%)
Sep 06, 2006 21.66 21.75 21.61 21.65 382,346 -0.12(-0.55%)
Sep 05, 2006 21.66 21.79 21.61 21.77 434,428 +0.05(+0.22%)
Sep 01, 2006 21.65 21.79 21.62 21.72 253,820 +0.15(+0.71%)
Aug 31, 2006 21.62 21.64 21.52 21.57 171,409 +0.01(+0.04%)
Aug 30, 2006 21.60 21.64 21.54 21.56 217,276 +0.01(+0.04%)
Aug 29, 2006 21.35 21.55 21.30 21.55 223,988 +0.23(+1.06%)
Aug 28, 2006 21.10 21.37 21.09 21.33 164,324 +0.14(+0.68%)
Aug 25, 2006 21.05 21.23 21.05 21.18 50,092 +0.06(+0.27%)
Aug 24, 2006 21.15 21.23 21.13 21.13 154,877 -0.03(-0.15%)
Aug 23, 2006 21.18 21.23 21.04 21.16 2,061,267 +0.02(+0.11%)
Aug 22, 2006 21.06 21.22 21.05 21.13 158,731 -0.01(-0.04%)
Aug 21, 2006 21.17 21.17 21.09 21.14 86,264 -0.02(-0.08%)
Aug 18, 2006 21.13 21.16 21.06 21.16 99,812 +0.02(+0.11%)
Aug 17, 2006 21.03 21.13 21.01 21.13 409,195 +0.02(+0.11%)
Aug 16, 2006 21.08 21.20 21.05 21.11 118,209 +0.04(+0.19%)
Aug 15, 2006 20.93 21.08 20.87 21.07 180,732 +0.29(+1.39%)
Aug 14, 2006 20.98 21.08 20.77 20.78 116,469 -0.16(-0.77%)
Aug 11, 2006 20.85 20.94 20.77 20.94 124,051 +0.01(+0.04%)
Aug 10, 2006 20.94 20.94 20.75 20.93 328,400 -0.03(-0.15%)
Aug 09, 2006 21.03 21.25 20.87 20.97 275,200 -0.02(-0.11%)
Aug 08, 2006 21.04 21.06 20.90 20.99 245,741 -0.02(-0.08%)
Aug 07, 2006 21.11 21.12 20.89 21.01 94,468 -0.12(-0.57%)
Aug 04, 2006 21.24 21.24 21.01 21.13 151,521 +0.00(+0.00%)
Aug 03, 2006 21.09 21.13 20.89 21.13 342,197 -0.25(-1.17%)
Aug 02, 2006 21.05 21.38 21.00 21.38 295,834 +0.41(+1.96%)
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.