Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 19.16 19.32 19.12 19.13 82,298 +0.04(+0.20%)
Dec 28, 2006 18.96 19.13 18.96 19.09 123,990 +0.04(+0.20%)
Dec 27, 2006 18.97 19.07 18.90 19.05 190,170 +0.17(+0.89%)
Dec 26, 2006 18.83 18.89 18.67 18.89 114,226 +0.12(+0.65%)
Dec 22, 2006 18.81 18.92 18.74 18.76 374,296 -0.10(-0.51%)
Dec 21, 2006 18.83 18.97 18.83 18.86 571,131 +0.03(+0.17%)
Dec 20, 2006 18.94 19.05 18.75 18.83 336,169 -0.13(-0.68%)
Dec 19, 2006 19.04 19.04 18.84 18.96 414,283 -0.09(-0.47%)
Dec 18, 2006 19.10 19.18 19.00 19.05 152,353 -0.06(-0.34%)
Dec 15, 2006 19.09 19.15 19.01 19.11 308,116 +0.08(+0.44%)
Dec 14, 2006 18.95 19.06 18.95 19.03 144,293 +0.09(+0.48%)
Dec 13, 2006 19.00 19.10 18.93 18.94 233,102 -0.05(-0.24%)
Dec 12, 2006 18.78 18.98 18.78 18.98 561,831 +0.16(+0.86%)
Dec 11, 2006 18.78 18.86 18.72 18.82 141,349 +0.09(+0.48%)
Dec 08, 2006 18.71 18.74 18.56 18.73 260,534 +0.08(+0.42%)
Dec 07, 2006 18.79 18.82 18.65 18.65 672,338 -0.05(-0.28%)
Dec 06, 2006 18.59 18.70 18.52 18.70 161,807 +0.12(+0.63%)
Dec 05, 2006 18.56 18.63 18.55 18.59 191,720 -0.01(-0.03%)
Dec 04, 2006 18.49 18.63 18.43 18.59 317,415 +0.23(+1.23%)
Dec 01, 2006 18.32 18.51 18.27 18.37 476,588 -0.03(-0.17%)
Nov 30, 2006 18.32 18.52 18.29 18.40 588,489 +0.03(+0.18%)
Nov 29, 2006 18.13 18.45 18.13 18.37 156,537 +0.25(+1.35%)
Nov 28, 2006 17.89 18.13 17.89 18.12 402,194 +0.08(+0.43%)
Nov 27, 2006 18.21 18.26 18.04 18.05 441,406 -0.23(-1.24%)
Nov 24, 2006 18.21 18.32 18.18 18.27 132,514 +0.00(+0.00%)
Nov 22, 2006 18.27 18.34 18.24 18.27 619,177 -0.04(-0.21%)
Nov 21, 2006 18.32 18.38 18.27 18.31 780,364 +0.03(+0.18%)
Nov 20, 2006 18.25 18.44 18.25 18.28 5,552,603 -0.05(-0.28%)
Nov 17, 2006 18.17 18.38 18.14 18.33 2,264,685 +0.10(+0.53%)
Nov 16, 2006 18.21 18.23 18.11 18.23 572,835 +0.05(+0.25%)
Nov 15, 2006 18.31 18.31 18.05 18.19 1,180,699 -0.14(-0.74%)
Nov 14, 2006 18.21 18.32 18.11 18.32 475,193 +0.05(+0.28%)
Nov 13, 2006 18.14 18.36 18.14 18.27 431,021 +0.02(+0.11%)
Nov 10, 2006 18.23 18.36 18.12 18.25 688,302 -0.10(-0.56%)
Nov 09, 2006 18.58 18.63 18.29 18.36 538,893 -0.26(-1.39%)
Nov 08, 2006 18.61 18.65 18.49 18.61 160,102 -0.05(-0.24%)
Nov 07, 2006 18.64 18.70 18.54 18.66 278,513 +0.08(+0.45%)
Nov 06, 2006 18.34 18.58 18.34 18.58 183,815 +0.21(+1.16%)
Nov 03, 2006 18.50 18.51 18.30 18.36 594,534 -0.11(-0.59%)
Nov 02, 2006 18.32 18.47 18.29 18.47 615,302 +0.10(+0.56%)
Nov 01, 2006 18.53 18.59 18.33 18.37 378,790 -0.15(-0.80%)
Oct 31, 2006 18.62 18.62 18.29 18.52 2,096,988 -0.06(-0.35%)
Oct 30, 2006 18.82 18.82 18.54 18.58 813,067 -0.17(-0.93%)
Oct 27, 2006 18.85 18.86 18.72 18.76 314,315 -0.10(-0.55%)
Oct 26, 2006 18.78 18.88 18.70 18.86 420,792 +0.25(+1.35%)
Oct 25, 2006 18.56 18.65 18.54 18.61 391,964 +0.11(+0.59%)
Oct 24, 2006 18.49 18.58 18.45 18.50 430,091 -0.01(-0.07%)
Oct 23, 2006 18.49 18.57 18.41 18.51 271,384 +0.06(+0.31%)
Oct 20, 2006 18.30 18.49 18.26 18.45 189,240 +0.17(+0.95%)
Oct 19, 2006 18.09 18.29 18.09 18.28 407,618 +0.19(+1.03%)
Oct 18, 2006 18.23 18.26 17.99 18.09 364,221 -0.02(-0.11%)
Oct 17, 2006 18.03 18.13 17.96 18.11 357,247 -0.06(-0.32%)
Oct 16, 2006 18.30 18.30 18.12 18.17 356,782 -0.08(-0.42%)
Oct 13, 2006 18.27 18.27 18.11 18.25 354,612 +0.01(+0.04%)
Oct 12, 2006 18.10 18.24 18.04 18.24 680,087 +0.26(+1.47%)
Oct 11, 2006 18.16 18.16 17.92 17.98 12,377,038 -0.05(-0.29%)
Oct 10, 2006 18.00 18.03 17.88 18.03 802,218 +0.05(+0.25%)
Oct 09, 2006 17.94 17.99 17.87 17.98 962,011 +0.05(+0.29%)
Oct 06, 2006 17.92 17.97 17.82 17.93 297,267 -0.01(-0.07%)
Oct 05, 2006 18.08 18.08 17.90 17.94 480,773 -0.12(-0.64%)
Oct 04, 2006 17.87 18.07 17.81 18.06 533,778 +0.19(+1.08%)
Oct 03, 2006 17.82 17.92 17.72 17.87 489,142 +0.06(+0.33%)
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.