US Telecommunications Ishares ETF (NY: IYZ )

23.43 +0.05 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2005 18.60 18.71 18.57 18.63 399,873 +0.00(+0.00%)
May 31, 2005 18.58 18.66 18.58 18.63 175,884 +0.02(+0.09%)
May 27, 2005 18.69 18.69 18.54 18.62 285,144 +0.05(+0.26%)
May 26, 2005 18.46 18.60 18.46 18.57 274,827 +0.13(+0.70%)
May 25, 2005 18.41 18.46 18.40 18.44 114,107 +0.03(+0.17%)
May 24, 2005 18.48 18.48 18.40 18.41 131,633 -0.13(-0.69%)
May 23, 2005 18.50 18.55 18.48 18.54 127,034 +0.02(+0.13%)
May 20, 2005 18.54 18.54 18.38 18.51 3,026,208 +0.02(+0.09%)
May 19, 2005 18.49 18.54 18.39 18.50 228,463 +0.13(+0.70%)
May 18, 2005 18.25 18.44 18.22 18.37 175,387 +0.15(+0.84%)
May 17, 2005 18.09 18.21 17.96 18.21 229,084 +0.10(+0.53%)
May 16, 2005 18.05 18.13 17.90 18.12 519,325 +0.21(+1.17%)
May 13, 2005 18.14 18.14 17.91 17.91 928,521 -0.18(-1.02%)
May 12, 2005 18.10 18.25 18.05 18.09 199,252 -0.08(-0.44%)
May 11, 2005 18.11 18.18 18.00 18.17 120,198 +0.01(+0.04%)
May 10, 2005 18.22 18.25 18.13 18.17 128,650 -0.11(-0.62%)
May 09, 2005 18.15 18.29 18.13 18.28 91,857 +0.04(+0.22%)
May 06, 2005 18.29 18.32 18.20 18.24 78,060 -0.02(-0.13%)
May 05, 2005 18.23 18.31 18.17 18.26 96,083 -0.05(-0.26%)
May 04, 2005 18.33 18.37 18.23 18.31 75,947 +0.04(+0.22%)
May 03, 2005 18.30 18.30 18.20 18.27 181,105 -0.02(-0.09%)
May 02, 2005 18.59 18.62 18.20 18.29 741,076 -0.18(-1.00%)
Apr 29, 2005 18.42 18.50 18.30 18.47 1,017,519 +0.08(+0.44%)
Apr 28, 2005 18.41 18.50 18.33 18.39 99,688 -0.03(-0.17%)
Apr 27, 2005 18.10 18.45 18.10 18.42 140,583 +0.23(+1.28%)
Apr 26, 2005 18.19 18.31 18.17 18.19 353,509 -0.10(-0.57%)
Apr 25, 2005 18.23 18.39 18.23 18.29 119,452 +0.04(+0.22%)
Apr 22, 2005 18.27 18.33 18.09 18.25 80,546 -0.02(-0.09%)
Apr 21, 2005 18.21 18.29 18.12 18.27 160,968 +0.24(+1.34%)
Apr 20, 2005 18.24 18.28 18.03 18.03 138,345 -0.18(-1.02%)
Apr 19, 2005 18.21 18.26 18.16 18.21 86,015 +0.03(+0.18%)
Apr 18, 2005 18.22 18.29 18.13 18.18 344,808 +0.06(+0.31%)
Apr 15, 2005 18.48 18.48 18.13 18.13 113,610 -0.37(-2.00%)
Apr 14, 2005 18.56 18.61 18.50 18.50 86,015 -0.14(-0.73%)
Apr 13, 2005 18.65 18.77 18.58 18.63 366,312 -0.13(-0.69%)
Apr 12, 2005 18.61 18.78 18.56 18.76 98,694 +0.12(+0.65%)
Apr 11, 2005 18.63 18.72 18.61 18.64 154,877 -0.01(-0.04%)
Apr 08, 2005 18.79 18.79 18.65 18.65 81,789 -0.10(-0.56%)
Apr 07, 2005 18.70 18.81 18.70 18.75 115,971 +0.11(+0.58%)
Apr 06, 2005 18.66 18.75 18.62 18.64 104,660 -0.00(-0.02%)
Apr 05, 2005 18.66 18.74 18.62 18.65 138,345 +0.09(+0.48%)
Apr 04, 2005 18.39 18.60 18.37 18.56 69,732 +0.18(+1.01%)
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.