US Telecommunications Ishares ETF (NY: IYZ )

33.70 USD +0.07 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.61 34.71 34.48 34.63 346,300 +0.13(+0.38%)
May 30, 2007 33.90 34.50 33.81 34.50 1,377,100 +0.49(+1.44%)
May 29, 2007 34.00 34.12 33.88 34.01 1,399,500 +0.13(+0.38%)
May 25, 2007 33.80 33.89 33.67 33.88 334,670 +0.25(+0.74%)
May 24, 2007 33.90 34.06 33.62 33.63 143,800 -0.27(-0.80%)
May 23, 2007 33.92 34.10 33.87 33.90 236,000 +0.17(+0.50%)
May 22, 2007 33.83 33.89 33.73 33.73 194,800 -0.03(-0.09%)
May 21, 2007 33.63 33.91 33.63 33.76 507,700 +0.36(+1.08%)
May 18, 2007 33.39 33.44 33.26 33.40 246,800 +0.13(+0.39%)
May 17, 2007 33.30 33.35 33.20 33.27 303,500 -0.07(-0.21%)
May 16, 2007 33.16 33.37 33.03 33.34 190,500 +0.28(+0.85%)
May 15, 2007 32.91 33.30 32.91 33.06 210,000 +0.14(+0.43%)
May 14, 2007 33.00 33.04 32.85 32.92 242,200 -0.05(-0.15%)
May 11, 2007 32.66 32.97 32.63 32.97 139,300 +0.33(+1.01%)
May 10, 2007 32.93 32.94 32.52 32.64 179,700 -0.39(-1.18%)
May 09, 2007 32.77 33.16 32.77 33.03 589,300 +0.23(+0.70%)
May 08, 2007 32.68 32.80 32.53 32.80 383,100 +0.01(+0.03%)
May 07, 2007 32.83 32.89 32.75 32.79 268,600 +0.00(+0.00%)
May 04, 2007 32.68 32.83 32.58 32.79 873,100 +0.18(+0.55%)
May 03, 2007 32.28 32.69 32.28 32.61 473,900 +0.43(+1.34%)
May 02, 2007 31.87 32.28 31.87 32.18 193,875 +0.47(+1.48%)
May 01, 2007 31.80 31.84 31.60 31.71 1,932,525 -0.07(-0.22%)
Apr 30, 2007 32.07 32.07 31.71 31.78 236,400 -0.16(-0.50%)
Apr 27, 2007 31.99 32.03 31.87 31.94 291,027 -0.14(-0.44%)
Apr 26, 2007 32.19 32.25 32.02 32.08 333,300 +0.01(+0.03%)
Apr 25, 2007 32.14 32.18 31.99 32.07 154,115 +0.10(+0.31%)
Apr 24, 2007 32.02 32.10 31.88 31.97 299,200 -0.13(-0.40%)
Apr 23, 2007 32.34 32.34 31.98 32.10 460,300 -0.17(-0.53%)
Apr 20, 2007 32.17 32.32 32.17 32.27 195,400 +0.31(+0.97%)
Apr 19, 2007 31.87 32.06 31.70 31.96 177,700 +0.07(+0.22%)
Apr 18, 2007 31.93 32.02 31.76 31.89 180,200 -0.05(-0.16%)
Apr 17, 2007 31.92 32.02 31.87 31.94 235,198 -0.04(-0.13%)
Apr 16, 2007 31.79 32.02 31.79 31.98 123,500 +0.31(+0.98%)
Apr 13, 2007 31.45 31.67 31.40 31.67 578,470 +0.14(+0.44%)
Apr 12, 2007 31.33 31.54 31.25 31.53 183,610 +0.21(+0.67%)
Apr 11, 2007 31.60 31.60 31.30 31.32 663,100 -0.35(-1.11%)
Apr 10, 2007 31.75 31.75 31.52 31.67 241,900 +0.10(+0.32%)
Apr 09, 2007 31.70 31.70 31.55 31.57 285,300 -0.04(-0.13%)
Apr 05, 2007 31.30 31.64 31.30 31.61 354,100 +0.13(+0.41%)
Apr 04, 2007 31.55 31.57 31.40 31.48 1,001,100 -0.09(-0.29%)
Apr 03, 2007 31.56 31.61 31.44 31.57 871,417 +0.19(+0.61%)
Apr 02, 2007 31.34 31.39 31.17 31.38 275,200 +0.26(+0.84%)
Mar 30, 2007 31.11 31.28 31.06 31.12 263,500 -0.01(-0.03%)
Mar 29, 2007 31.05 31.17 30.89 31.13 211,100 +0.31(+1.01%)
Mar 28, 2007 30.99 30.99 30.71 30.82 273,600 -0.30(-0.96%)
Mar 27, 2007 31.20 31.20 30.90 31.12 139,100 +0.09(+0.29%)
Mar 26, 2007 31.40 32.00 30.78 31.03 213,400 -0.09(-0.29%)
Mar 23, 2007 31.28 31.28 31.08 31.12 215,900 -0.21(-0.67%)
Mar 22, 2007 31.19 31.40 31.10 31.33 573,400 +0.21(+0.67%)
Mar 21, 2007 30.62 31.20 30.62 31.12 459,600 +0.45(+1.47%)
Mar 20, 2007 30.45 30.69 30.38 30.67 156,000 +0.17(+0.56%)
Mar 19, 2007 30.37 30.57 30.36 30.50 111,100 +0.32(+1.06%)
Mar 16, 2007 30.30 30.39 30.09 30.18 255,400 -0.07(-0.23%)
Mar 15, 2007 30.14 30.27 30.08 30.25 230,400 +0.04(+0.13%)
Mar 14, 2007 30.16 30.25 29.80 30.21 266,600 +0.01(+0.03%)
Mar 13, 2007 30.54 30.60 30.15 30.20 207,100 -0.34(-1.11%)
Mar 12, 2007 30.33 30.69 30.25 30.54 94,100 +0.12(+0.39%)
Mar 09, 2007 30.39 30.46 30.28 30.42 268,000 +0.24(+0.80%)
Mar 08, 2007 30.01 30.35 30.01 30.18 164,700 +0.36(+1.21%)
Mar 07, 2007 30.04 30.04 29.82 29.82 173,200 -0.23(-0.76%)
Mar 06, 2007 30.01 30.19 29.79 30.05 341,200 +0.37(+1.24%)
Mar 05, 2007 29.99 30.19 29.65 29.68 320,100 -0.44(-1.46%)
Mar 02, 2007 30.30 30.58 30.12 30.12 342,800 -0.34(-1.12%)
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.