Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.40 +0.07 (+0.29%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.90 14.97 14.90 14.94 219,289 +0.01(+0.09%)
May 27, 2005 14.99 14.99 14.87 14.93 355,511 +0.04(+0.26%)
May 26, 2005 14.80 14.92 14.80 14.89 342,649 +0.10(+0.70%)
May 25, 2005 14.76 14.81 14.76 14.79 142,266 +0.03(+0.17%)
May 24, 2005 14.82 14.82 14.76 14.76 164,118 -0.10(-0.69%)
May 23, 2005 14.84 14.88 14.82 14.87 158,384 +0.02(+0.13%)
May 20, 2005 14.87 14.87 14.74 14.85 3,773,013 +0.01(+0.09%)
May 19, 2005 14.83 14.87 14.75 14.83 284,843 +0.10(+0.70%)
May 18, 2005 14.63 14.79 14.62 14.73 218,669 +0.12(+0.84%)
May 17, 2005 14.51 14.61 14.41 14.61 285,618 +0.08(+0.53%)
May 16, 2005 14.48 14.54 14.36 14.53 647,484 +0.17(+1.17%)
May 13, 2005 14.55 14.55 14.36 14.36 1,157,661 -0.15(-1.02%)
May 12, 2005 14.52 14.63 14.47 14.51 248,424 -0.06(-0.44%)
May 11, 2005 14.53 14.58 14.43 14.58 149,860 +0.01(+0.04%)
May 10, 2005 14.62 14.63 14.54 14.57 160,398 -0.09(-0.62%)
May 09, 2005 14.56 14.67 14.54 14.66 114,526 +0.03(+0.22%)
May 06, 2005 14.67 14.70 14.60 14.63 97,324 -0.02(-0.13%)
May 05, 2005 14.62 14.69 14.57 14.65 119,795 -0.04(-0.26%)
May 04, 2005 14.70 14.74 14.62 14.69 94,689 +0.03(+0.22%)
May 03, 2005 14.68 14.68 14.60 14.65 225,798 -0.01(-0.09%)
May 02, 2005 14.91 14.93 14.60 14.67 923,959 -0.15(-1.00%)
Apr 29, 2005 14.78 14.84 14.68 14.82 1,268,622 +0.06(+0.44%)
Apr 28, 2005 14.76 14.84 14.70 14.75 124,289 -0.03(-0.17%)
Apr 27, 2005 14.52 14.80 14.52 14.78 175,276 +0.19(+1.28%)
Apr 26, 2005 14.59 14.69 14.58 14.59 440,748 -0.08(-0.57%)
Apr 25, 2005 14.62 14.75 14.62 14.67 148,930 +0.03(+0.22%)
Apr 22, 2005 14.65 14.70 14.51 14.64 100,423 -0.01(-0.09%)
Apr 21, 2005 14.61 14.67 14.53 14.65 200,692 +0.19(+1.34%)
Apr 20, 2005 14.63 14.66 14.46 14.46 172,486 -0.15(-1.02%)
Apr 19, 2005 14.61 14.65 14.56 14.61 107,242 +0.03(+0.18%)
Apr 18, 2005 14.62 14.67 14.54 14.58 429,899 +0.05(+0.31%)
Apr 15, 2005 14.82 14.82 14.54 14.54 141,646 -0.30(-2.00%)
Apr 14, 2005 14.89 14.93 14.83 14.83 107,242 -0.11(-0.73%)
Apr 13, 2005 14.96 15.05 14.91 14.94 456,710 -0.10(-0.69%)
Apr 12, 2005 14.93 15.06 14.89 15.05 123,049 +0.10(+0.65%)
Apr 11, 2005 14.94 15.02 14.93 14.95 193,098 -0.01(-0.04%)
Apr 08, 2005 15.07 15.07 14.96 14.96 101,973 -0.08(-0.56%)
Apr 07, 2005 15.00 15.09 15.00 15.04 144,591 +0.09(+0.58%)
Apr 06, 2005 14.97 15.04 14.94 14.95 130,488 -0.00(-0.02%)
Apr 05, 2005 14.96 15.03 14.94 14.96 172,486 +0.07(+0.48%)
Apr 04, 2005 14.75 14.92 14.74 14.89 86,940 +0.15(+1.01%)
Apr 01, 2005 14.87 14.92 14.69 14.74 451,751 -0.04(-0.26%)
Mar 31, 2005 14.70 14.81 14.70 14.78 111,426 +0.05(+0.35%)
Mar 30, 2005 14.68 14.72 14.61 14.72 139,942 +0.20(+1.38%)
Mar 29, 2005 14.60 14.74 14.53 14.53 60,285 -0.06(-0.44%)
Mar 28, 2005 14.67 14.74 14.59 14.59 249,819 -0.03(-0.18%)
Mar 24, 2005 14.63 14.70 14.62 14.62 151,255 -0.12(-0.79%)
Mar 23, 2005 14.65 14.80 14.62 14.73 167,682 +0.12(+0.84%)
Mar 22, 2005 14.76 14.80 14.58 14.61 111,426 -0.14(-0.96%)
Mar 21, 2005 14.77 14.78 14.66 14.75 124,289 -0.02(-0.13%)
Mar 18, 2005 14.81 14.81 14.69 14.77 111,736 -0.03(-0.17%)
Mar 17, 2005 14.79 14.83 14.74 14.80 167,837 -0.02(-0.13%)
Mar 16, 2005 14.95 15.00 14.81 14.82 282,518 -0.17(-1.16%)
Mar 15, 2005 15.18 15.18 14.95 14.99 160,398 -0.14(-0.90%)
Mar 14, 2005 15.15 15.15 15.07 15.13 183,335 +0.01(+0.04%)
Mar 11, 2005 15.22 15.22 15.07 15.12 79,966 +0.03(+0.17%)
Mar 10, 2005 15.16 15.16 15.06 15.09 145,521 +0.02(+0.13%)
Mar 09, 2005 15.12 15.16 15.07 15.07 151,255 -0.05(-0.30%)
Mar 08, 2005 15.21 15.29 15.12 15.12 173,726 -0.15(-0.97%)
Mar 07, 2005 15.29 15.33 15.25 15.27 197,902 +0.03(+0.21%)
Mar 04, 2005 15.27 15.33 15.23 15.23 368,064 +0.01(+0.04%)
Mar 03, 2005 15.33 15.33 15.15 15.23 118,710 -0.03(-0.21%)
Mar 02, 2005 15.23 15.30 15.20 15.26 231,687 +0.02(+0.13%)
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.