US Telecommunications Ishares ETF (NY: IYZ )

23.09 -0.34 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 18.91 19.22 18.89 19.22 298,071 +0.28(+1.49%)
Aug 30, 2005 18.91 18.95 18.86 18.94 127,656 -0.10(-0.51%)
Aug 29, 2005 18.81 19.03 18.79 19.03 143,069 +0.11(+0.60%)
Aug 26, 2005 18.99 18.99 18.87 18.92 239,277 -0.12(-0.63%)
Aug 25, 2005 19.09 19.12 19.01 19.04 215,660 -0.03(-0.17%)
Aug 24, 2005 19.26 19.32 19.05 19.07 200,744 -0.19(-1.00%)
Aug 23, 2005 19.24 19.32 19.23 19.27 318,332 +0.02(+0.13%)
Aug 22, 2005 19.15 19.35 19.15 19.24 215,784 +0.02(+0.08%)
Aug 19, 2005 19.21 19.24 19.17 19.23 146,176 +0.04(+0.21%)
Aug 18, 2005 19.31 19.31 19.14 19.19 223,740 -0.10(-0.54%)
Aug 17, 2005 19.19 19.32 19.19 19.29 415,162 +0.05(+0.25%)
Aug 16, 2005 19.37 19.40 19.20 19.24 216,779 -0.14(-0.71%)
Aug 15, 2005 19.42 19.43 19.28 19.38 143,317 +0.06(+0.29%)
Aug 12, 2005 19.44 19.49 19.31 19.32 237,413 -0.07(-0.37%)
Aug 11, 2005 19.36 19.46 19.31 19.40 122,186 +0.05(+0.25%)
Aug 10, 2005 19.44 19.53 19.28 19.35 275,324 -0.02(-0.12%)
Aug 09, 2005 19.39 19.43 19.33 19.37 2,060,397 +0.09(+0.46%)
Aug 08, 2005 19.44 19.44 19.27 19.28 137,848 -0.06(-0.29%)
Aug 05, 2005 19.43 19.43 19.33 19.34 84,399 -0.13(-0.66%)
Aug 04, 2005 19.65 19.65 19.40 19.47 216,033 -0.15(-0.78%)
Aug 03, 2005 19.47 19.62 19.43 19.62 104,660 +0.10(+0.49%)
Aug 02, 2005 19.56 19.60 19.48 19.53 177,003 +0.08(+0.41%)
Aug 01, 2005 19.56 19.56 19.40 19.44 190,054 +0.00(+0.00%)
Jul 29, 2005 19.58 19.59 19.41 19.44 334,739 -0.01(-0.04%)
Jul 28, 2005 19.39 19.51 19.36 19.45 380,606 +0.17(+0.88%)
Jul 27, 2005 19.11 19.31 19.11 19.28 229,582 +0.21(+1.10%)
Jul 26, 2005 19.07 19.15 18.97 19.07 308,636 +0.07(+0.38%)
Jul 25, 2005 18.99 19.07 18.98 19.00 104,039 +0.06(+0.30%)
Jul 22, 2005 18.98 18.99 18.91 18.95 920,565 -0.04(-0.21%)
Jul 21, 2005 18.99 19.11 18.93 18.99 94,592 -0.11(-0.59%)
Jul 20, 2005 19.06 19.10 18.92 19.10 95,711 +0.03(+0.17%)
Jul 19, 2005 19.22 19.22 19.03 19.07 301,178 +0.04(+0.21%)
Jul 18, 2005 19.17 19.18 18.99 19.03 104,287 -0.17(-0.88%)
Jul 15, 2005 19.21 19.26 19.13 19.20 195,648 -0.02(-0.08%)
Jul 14, 2005 19.31 19.94 19.16 19.21 928,396 +0.04(+0.21%)
Jul 13, 2005 19.14 19.18 19.08 19.17 348,785 +0.06(+0.34%)
Jul 12, 2005 19.07 19.14 19.01 19.11 217,649 +0.04(+0.21%)
Jul 11, 2005 19.06 19.07 18.99 19.07 200,495 +0.06(+0.30%)
Jul 08, 2005 18.75 19.01 18.75 19.01 154,380 +0.19(+0.98%)
Jul 07, 2005 18.65 18.83 18.65 18.83 110,129 -0.05(-0.26%)
Jul 06, 2005 19.04 19.04 18.86 18.87 327,654 -0.09(-0.47%)
Jul 05, 2005 18.90 19.03 18.82 18.96 315,100 +0.06(+0.30%)
Jul 01, 2005 18.98 18.99 18.85 18.91 2,100,048 +0.08(+0.43%)
Jun 30, 2005 18.86 18.91 18.80 18.83 407,704 -0.03(-0.17%)
Jun 29, 2005 18.80 18.90 18.76 18.86 453,322 +0.08(+0.43%)
Jun 28, 2005 18.65 18.78 18.62 18.78 80,919 +0.14(+0.78%)
Jun 27, 2005 18.68 18.70 18.61 18.63 97,948 -0.02(-0.13%)
Jun 24, 2005 18.66 18.75 18.63 18.66 418,891 -0.09(-0.47%)
Jun 23, 2005 18.91 18.91 18.70 18.75 67,992 -0.17(-0.89%)
Jun 22, 2005 18.95 18.99 18.86 18.91 214,541 +0.01(+0.04%)
Jun 21, 2005 19.00 19.00 18.85 18.91 106,400 -0.06(-0.30%)
Jun 20, 2005 18.79 18.97 18.79 18.96 110,129 -0.06(-0.31%)
Jun 17, 2005 18.97 19.05 18.95 19.02 51,584 +0.04(+0.19%)
Jun 16, 2005 19.07 19.07 18.91 18.99 93,722 -0.01(-0.04%)
Jun 15, 2005 19.00 19.00 18.84 18.99 66,873 +0.06(+0.30%)
Jun 14, 2005 18.85 18.99 18.85 18.94 167,307 +0.02(+0.09%)
Jun 13, 2005 18.87 18.94 18.78 18.92 160,844 +0.09(+0.47%)
Jun 10, 2005 18.70 18.85 18.70 18.83 1,224,106 +0.09(+0.47%)
Jun 09, 2005 18.79 18.79 18.66 18.75 102,671 +0.00(+0.00%)
Jun 08, 2005 18.83 18.83 18.70 18.75 119,825 -0.01(-0.04%)
Jun 07, 2005 18.70 18.83 18.70 18.75 342,197 +0.10(+0.52%)
Jun 06, 2005 18.74 18.74 18.63 18.66 107,146 -0.10(-0.56%)
Jun 03, 2005 18.79 18.79 18.62 18.76 113,361 +0.03(+0.17%)
Jun 02, 2005 18.61 18.75 18.61 18.73 813,294 +0.10(+0.52%)
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.