US Telecommunications Ishares ETF (NY: IYZ )

32.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 23.60 23.66 23.54 23.62 213,300 +0.24(+1.03%)
Feb 28, 2005 23.58 23.58 23.32 23.38 133,100 -0.10(-0.43%)
Feb 25, 2005 23.26 23.48 23.25 23.48 147,300 +0.22(+0.95%)
Feb 24, 2005 23.30 23.31 23.14 23.26 102,400 +0.06(+0.26%)
Feb 23, 2005 23.03 23.25 23.03 23.20 276,700 +0.11(+0.48%)
Feb 22, 2005 23.12 23.29 23.04 23.09 122,100 -0.07(-0.30%)
Feb 18, 2005 23.19 23.22 23.10 23.16 140,000 +0.14(+0.61%)
Feb 17, 2005 23.45 23.45 23.02 23.02 318,300 -0.33(-1.41%)
Feb 16, 2005 23.50 23.50 23.31 23.35 250,800 -0.09(-0.38%)
Feb 15, 2005 23.45 23.50 23.36 23.44 151,300 +0.15(+0.64%)
Feb 14, 2005 23.40 23.44 23.25 23.29 82,400 -0.03(-0.13%)
Feb 11, 2005 23.18 23.38 23.16 23.32 83,700 +0.16(+0.69%)
Feb 10, 2005 23.25 23.28 23.14 23.16 245,200 -0.12(-0.52%)
Feb 09, 2005 23.48 23.60 23.27 23.28 354,200 -0.26(-1.10%)
Feb 08, 2005 23.63 23.67 23.52 23.54 76,800 -0.05(-0.21%)
Feb 07, 2005 23.56 23.70 23.50 23.59 145,100 -0.16(-0.67%)
Feb 04, 2005 23.41 23.75 23.41 23.75 521,900 +0.34(+1.45%)
Feb 03, 2005 23.42 23.47 23.32 23.41 380,700 +0.07(+0.30%)
Feb 02, 2005 23.24 23.39 23.17 23.34 139,400 +0.24(+1.04%)
Feb 01, 2005 23.13 23.22 23.06 23.10 105,400 +0.12(+0.52%)
Jan 31, 2005 23.02 23.08 22.82 22.98 370,200 -0.02(-0.09%)
Jan 28, 2005 23.02 23.05 22.83 23.00 300,200 -0.25(-1.08%)
Jan 27, 2005 23.24 23.25 22.99 23.25 317,100 -0.10(-0.43%)
Jan 26, 2005 23.23 23.35 23.05 23.35 150,200 +0.29(+1.26%)
Jan 25, 2005 23.46 23.46 23.02 23.06 171,600 -0.20(-0.86%)
Jan 24, 2005 23.21 23.49 23.21 23.26 171,100 +0.05(+0.22%)
Jan 21, 2005 23.28 23.40 23.21 23.21 270,200 +0.00(+0.00%)
Jan 20, 2005 23.29 23.43 23.21 23.21 116,300 -0.31(-1.32%)
Jan 19, 2005 23.60 23.77 23.43 23.52 126,300 -0.18(-0.76%)
Jan 18, 2005 23.47 23.71 23.37 23.70 152,600 +0.19(+0.81%)
Jan 14, 2005 23.60 23.60 23.44 23.51 118,700 +0.00(+0.00%)
Jan 13, 2005 23.73 23.73 23.49 23.51 237,700 -0.31(-1.30%)
Jan 12, 2005 23.66 23.86 23.60 23.82 122,400 -0.08(-0.33%)
Jan 11, 2005 23.97 23.97 23.80 23.90 107,100 +0.08(+0.34%)
Jan 10, 2005 24.09 24.09 23.82 23.82 858,800 -0.28(-1.16%)
Jan 07, 2005 24.15 24.24 24.08 24.10 186,500 +0.03(+0.12%)
Jan 06, 2005 24.02 24.07 23.91 24.07 129,700 +0.25(+1.05%)
Jan 05, 2005 23.95 24.14 23.82 23.82 155,000 -0.21(-0.87%)
Jan 04, 2005 24.20 24.27 23.87 24.03 115,800 -0.12(-0.50%)
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.