US Telecommunications Ishares ETF (NY: IYZ )

25.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 18.97 18.97 18.76 18.81 165,443 -0.08(-0.43%)
Feb 25, 2005 18.71 18.89 18.70 18.89 183,093 +0.18(+0.95%)
Feb 24, 2005 18.75 18.75 18.62 18.71 127,283 +0.05(+0.26%)
Feb 23, 2005 18.53 18.70 18.53 18.66 343,938 +0.09(+0.48%)
Feb 22, 2005 18.60 18.74 18.54 18.58 151,770 -0.06(-0.30%)
Feb 18, 2005 18.66 18.68 18.58 18.63 174,020 +0.11(+0.61%)
Feb 17, 2005 18.87 18.87 18.52 18.52 395,646 -0.27(-1.41%)
Feb 16, 2005 18.91 18.91 18.75 18.79 311,744 -0.07(-0.38%)
Feb 15, 2005 18.87 18.91 18.79 18.86 188,065 +0.12(+0.64%)
Feb 14, 2005 18.83 18.86 18.70 18.74 102,423 -0.02(-0.13%)
Feb 11, 2005 18.65 18.81 18.63 18.76 104,039 +0.13(+0.69%)
Feb 10, 2005 18.70 18.73 18.62 18.63 304,783 -0.10(-0.52%)
Feb 09, 2005 18.89 18.99 18.72 18.73 440,270 -0.21(-1.10%)
Feb 08, 2005 19.01 19.04 18.92 18.94 95,462 -0.04(-0.21%)
Feb 07, 2005 18.95 19.07 18.91 18.98 180,359 -0.13(-0.67%)
Feb 04, 2005 18.83 19.11 18.83 19.11 648,721 +0.27(+1.45%)
Feb 03, 2005 18.84 18.88 18.76 18.83 473,210 +0.06(+0.30%)
Feb 02, 2005 18.70 18.82 18.64 18.78 173,274 +0.19(+1.04%)
Feb 01, 2005 18.61 18.68 18.55 18.58 131,012 +0.10(+0.52%)
Jan 31, 2005 18.52 18.57 18.36 18.49 460,158 -0.02(-0.09%)
Jan 28, 2005 18.52 18.54 18.37 18.50 373,148 -0.20(-1.08%)
Jan 27, 2005 18.70 18.70 18.50 18.70 394,155 -0.08(-0.43%)
Jan 26, 2005 18.69 18.79 18.54 18.79 186,698 +0.23(+1.26%)
Jan 25, 2005 18.87 18.87 18.52 18.55 213,298 -0.16(-0.86%)
Jan 24, 2005 18.67 18.90 18.67 18.71 212,677 +0.04(+0.22%)
Jan 21, 2005 18.73 18.83 18.67 18.67 335,858 +0.00(+0.00%)
Jan 20, 2005 18.74 18.85 18.67 18.67 144,560 -0.25(-1.32%)
Jan 19, 2005 18.99 19.12 18.85 18.92 156,990 -0.14(-0.76%)
Jan 18, 2005 18.88 19.07 18.80 19.07 189,681 +0.15(+0.81%)
Jan 14, 2005 18.99 18.99 18.86 18.91 147,544 +0.00(+0.00%)
Jan 13, 2005 19.09 19.09 18.90 18.91 295,461 -0.25(-1.30%)
Jan 12, 2005 19.03 19.20 18.99 19.16 152,143 -0.06(-0.33%)
Jan 11, 2005 19.28 19.28 19.15 19.23 133,125 +0.06(+0.34%)
Jan 10, 2005 19.38 19.38 19.16 19.16 1,067,488 -0.23(-1.16%)
Jan 07, 2005 19.43 19.50 19.37 19.39 231,819 +0.02(+0.12%)
Jan 06, 2005 19.32 19.36 19.24 19.36 161,217 +0.20(+1.05%)
Jan 05, 2005 19.27 19.42 19.16 19.16 192,665 -0.17(-0.87%)
Jan 04, 2005 19.47 19.53 19.20 19.33 143,939 -0.10(-0.50%)
Jan 03, 2005 19.78 19.78 19.38 19.43 244,249 -0.12(-0.62%)
Dec 31, 2004 19.68 19.68 19.54 19.55 63,641 -0.08(-0.41%)
Dec 30, 2004 19.79 19.79 19.55 19.63 53,449 -0.02(-0.08%)
Dec 29, 2004 19.66 19.66 19.52 19.65 240,396 +0.06(+0.29%)
Dec 28, 2004 19.50 19.63 19.49 19.59 309,134 +0.06(+0.33%)
Dec 27, 2004 19.69 19.69 19.48 19.53 106,649 +0.02(+0.08%)
Dec 23, 2004 19.59 19.59 19.50 19.51 246,114 -0.23(-1.14%)
Dec 22, 2004 19.87 19.87 19.62 19.73 85,642 +0.08(+0.41%)
Dec 21, 2004 19.70 19.70 19.57 19.65 51,460 +0.02(+0.12%)
Dec 20, 2004 19.74 19.75 19.52 19.63 110,005 +0.08(+0.41%)
Dec 17, 2004 19.93 19.93 19.41 19.55 161,217 +0.04(+0.21%)
Dec 16, 2004 19.46 19.53 19.42 19.51 78,309 +0.04(+0.21%)
Dec 15, 2004 19.94 19.94 19.42 19.47 207,829 -0.09(-0.45%)
Dec 14, 2004 19.39 19.70 19.30 19.56 262,273 -0.14(-0.69%)
Dec 13, 2004 19.55 19.79 19.55 19.69 189,433 +0.27(+1.41%)
Dec 10, 2004 19.63 19.65 19.35 19.42 310,750 -0.04(-0.21%)
Dec 09, 2004 19.55 19.55 19.14 19.46 380,233 +0.10(+0.54%)
Dec 08, 2004 19.61 19.61 19.26 19.36 109,756 -0.06(-0.29%)
Dec 07, 2004 19.70 19.70 19.32 19.41 258,668 -0.17(-0.86%)
Dec 06, 2004 20.03 20.03 19.52 19.58 137,102 -0.10(-0.49%)
Dec 03, 2004 19.79 19.80 19.60 19.68 124,672 -0.05(-0.24%)
Dec 02, 2004 20.02 20.02 19.54 19.73 181,602 +0.24(+1.24%)
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.