US Telecommunications Ishares ETF (NY: IYZ )

31.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.39 28.71 28.35 28.52 379,700 +0.05(+0.18%)
Nov 29, 2006 28.10 28.59 28.10 28.47 101,000 +0.38(+1.35%)
Nov 28, 2006 27.72 28.10 27.72 28.09 259,500 +0.12(+0.43%)
Nov 27, 2006 28.22 28.30 27.96 27.97 284,800 -0.35(-1.24%)
Nov 24, 2006 28.22 28.40 28.17 28.32 85,500 +0.00(+0.00%)
Nov 22, 2006 28.31 28.42 28.27 28.32 399,500 -0.06(-0.21%)
Nov 21, 2006 28.39 28.49 28.31 28.38 503,500 +0.05(+0.18%)
Nov 20, 2006 28.29 28.58 28.29 28.33 3,582,600 -0.08(-0.28%)
Nov 17, 2006 28.16 28.49 28.12 28.41 1,461,200 +0.15(+0.53%)
Nov 16, 2006 28.22 28.26 28.07 28.26 369,600 +0.07(+0.25%)
Nov 15, 2006 28.38 28.38 27.98 28.19 761,800 -0.21(-0.74%)
Nov 14, 2006 28.22 28.40 28.07 28.40 306,600 +0.08(+0.28%)
Nov 13, 2006 28.12 28.45 28.12 28.32 278,100 +0.03(+0.11%)
Nov 10, 2006 28.26 28.45 28.08 28.29 444,100 -0.16(-0.56%)
Nov 09, 2006 28.80 28.87 28.35 28.45 347,700 -0.40(-1.39%)
Nov 08, 2006 28.85 28.90 28.65 28.85 103,300 -0.07(-0.24%)
Nov 07, 2006 28.89 28.98 28.74 28.92 179,700 +0.13(+0.45%)
Nov 06, 2006 28.43 28.80 28.43 28.79 118,600 +0.33(+1.16%)
Nov 03, 2006 28.68 28.69 28.36 28.46 383,600 -0.17(-0.59%)
Nov 02, 2006 28.40 28.63 28.34 28.63 397,000 +0.16(+0.56%)
Nov 01, 2006 28.72 28.81 28.41 28.47 244,400 -0.23(-0.80%)
Oct 31, 2006 28.86 28.86 28.35 28.70 1,353,000 -0.10(-0.35%)
Oct 30, 2006 29.17 29.17 28.73 28.80 524,600 -0.27(-0.93%)
Oct 27, 2006 29.21 29.23 29.01 29.07 202,800 -0.16(-0.55%)
Oct 26, 2006 29.10 29.26 28.98 29.23 271,500 +0.39(+1.35%)
Oct 25, 2006 28.77 28.90 28.74 28.84 252,900 +0.17(+0.59%)
Oct 24, 2006 28.65 28.80 28.60 28.67 277,500 -0.02(-0.07%)
Oct 23, 2006 28.65 28.78 28.54 28.69 175,100 +0.09(+0.31%)
Oct 20, 2006 28.37 28.65 28.30 28.60 122,100 +0.27(+0.95%)
Oct 19, 2006 28.04 28.34 28.04 28.33 263,000 +0.29(+1.03%)
Oct 18, 2006 28.25 28.31 27.88 28.04 235,000 -0.03(-0.11%)
Oct 17, 2006 27.95 28.10 27.84 28.07 230,500 -0.09(-0.32%)
Oct 16, 2006 28.37 28.37 28.09 28.16 230,200 -0.12(-0.42%)
Oct 13, 2006 28.31 28.32 28.07 28.28 228,800 +0.01(+0.04%)
Oct 12, 2006 28.05 28.27 27.96 28.27 438,800 +0.41(+1.47%)
Oct 11, 2006 28.15 28.15 27.77 27.86 7,985,800 -0.08(-0.29%)
Oct 10, 2006 27.90 27.94 27.71 27.94 517,600 +0.07(+0.25%)
Oct 09, 2006 27.80 27.89 27.69 27.87 620,700 +0.08(+0.29%)
Oct 06, 2006 27.77 27.85 27.62 27.79 191,800 -0.02(-0.07%)
Oct 05, 2006 28.02 28.02 27.74 27.81 310,200 -0.18(-0.64%)
Oct 04, 2006 27.70 28.01 27.61 27.99 344,400 +0.30(+1.08%)
Oct 03, 2006 27.62 27.77 27.46 27.69 315,600 +0.09(+0.33%)
Oct 02, 2006 27.15 27.73 27.15 27.60 169,200 -0.08(-0.29%)
Sep 29, 2006 27.56 27.68 27.44 27.68 305,000 +0.26(+0.95%)
Sep 28, 2006 27.49 27.61 27.35 27.42 230,400 -0.16(-0.58%)
Sep 27, 2006 28.03 28.05 27.44 27.58 478,800 -0.46(-1.64%)
Sep 26, 2006 28.08 28.20 27.80 28.04 675,700 -0.14(-0.50%)
Sep 25, 2006 28.09 28.22 28.00 28.18 418,700 +0.37(+1.33%)
Sep 22, 2006 27.75 27.93 27.73 27.81 608,800 +0.08(+0.29%)
Sep 21, 2006 27.82 27.93 27.68 27.73 494,100 -0.02(-0.07%)
Sep 20, 2006 27.35 27.75 27.35 27.75 176,600 +0.42(+1.54%)
Sep 19, 2006 27.47 27.53 27.18 27.33 242,300 -0.11(-0.40%)
Sep 18, 2006 27.35 27.54 27.30 27.44 224,400 -0.01(-0.04%)
Sep 15, 2006 27.67 27.73 27.35 27.45 734,600 -0.13(-0.47%)
Sep 14, 2006 27.52 27.60 27.41 27.58 366,300 +0.08(+0.29%)
Sep 13, 2006 27.42 27.53 27.31 27.50 1,926,000 +0.08(+0.29%)
Sep 12, 2006 27.08 27.42 27.08 27.42 631,100 +0.37(+1.37%)
Sep 11, 2006 26.83 27.05 26.72 27.05 636,100 +0.22(+0.82%)
Sep 08, 2006 26.90 26.97 26.73 26.83 129,100 +0.04(+0.15%)
Sep 07, 2006 26.81 26.85 26.67 26.79 557,500 -0.12(-0.45%)
Sep 06, 2006 26.92 27.03 26.86 26.91 307,600 -0.15(-0.55%)
Sep 05, 2006 26.92 27.09 26.86 27.06 349,500 +0.06(+0.22%)
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.