Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

25.58 -0.16 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 19.07 19.23 19.03 19.04 82,682 +0.04(+0.20%)
Dec 28, 2006 18.87 19.04 18.87 19.00 124,568 +0.04(+0.20%)
Dec 27, 2006 18.88 18.98 18.82 18.96 191,057 +0.17(+0.89%)
Dec 26, 2006 18.74 18.80 18.58 18.80 114,759 +0.12(+0.65%)
Dec 22, 2006 18.72 18.83 18.66 18.68 376,042 -0.10(-0.51%)
Dec 21, 2006 18.75 18.89 18.74 18.77 573,795 +0.03(+0.17%)
Dec 20, 2006 18.85 18.96 18.66 18.74 337,737 -0.13(-0.68%)
Dec 19, 2006 18.95 18.95 18.75 18.87 416,215 -0.09(-0.47%)
Dec 18, 2006 19.02 19.09 18.91 18.96 153,064 -0.06(-0.34%)
Dec 15, 2006 19.00 19.06 18.93 19.02 309,553 +0.08(+0.44%)
Dec 14, 2006 18.86 18.97 18.86 18.94 144,967 +0.09(+0.48%)
Dec 13, 2006 18.91 19.01 18.84 18.85 234,189 -0.04(-0.24%)
Dec 12, 2006 18.69 18.89 18.69 18.89 564,452 +0.16(+0.86%)
Dec 11, 2006 18.69 18.77 18.64 18.73 142,008 +0.09(+0.48%)
Dec 08, 2006 18.62 18.66 18.48 18.64 261,750 +0.08(+0.42%)
Dec 07, 2006 18.70 18.73 18.57 18.57 675,475 -0.05(-0.28%)
Dec 06, 2006 18.51 18.62 18.43 18.62 162,562 +0.12(+0.62%)
Dec 05, 2006 18.48 18.55 18.46 18.50 192,614 -0.01(-0.03%)
Dec 04, 2006 18.41 18.54 18.35 18.51 318,896 +0.22(+1.23%)
Dec 01, 2006 18.23 18.43 18.19 18.28 478,811 -0.03(-0.18%)
Nov 30, 2006 18.23 18.44 18.21 18.32 591,235 +0.03(+0.18%)
Nov 29, 2006 18.05 18.36 18.05 18.28 157,268 +0.24(+1.35%)
Nov 28, 2006 17.80 18.05 17.80 18.04 404,070 +0.08(+0.43%)
Nov 27, 2006 18.12 18.17 17.96 17.96 443,465 -0.22(-1.24%)
Nov 24, 2006 18.12 18.24 18.09 18.19 133,133 +0.00(+0.00%)
Nov 22, 2006 18.18 18.25 18.16 18.19 622,066 -0.04(-0.21%)
Nov 21, 2006 18.23 18.29 18.18 18.23 784,005 +0.03(+0.18%)
Nov 20, 2006 18.17 18.35 18.17 18.19 5,578,508 -0.05(-0.28%)
Nov 17, 2006 18.08 18.30 18.06 18.25 2,275,251 +0.10(+0.53%)
Nov 16, 2006 18.12 18.15 18.03 18.15 575,508 +0.05(+0.25%)
Nov 15, 2006 18.23 18.23 17.97 18.10 1,186,207 -0.13(-0.74%)
Nov 14, 2006 18.12 18.24 18.03 18.24 477,410 +0.05(+0.28%)
Nov 13, 2006 18.06 18.27 18.06 18.19 433,032 +0.02(+0.11%)
Nov 10, 2006 18.15 18.27 18.03 18.17 691,513 -0.10(-0.56%)
Nov 09, 2006 18.50 18.54 18.21 18.27 541,407 -0.26(-1.39%)
Nov 08, 2006 18.53 18.56 18.40 18.53 160,849 -0.04(-0.24%)
Nov 07, 2006 18.55 18.61 18.46 18.57 279,812 +0.08(+0.45%)
Nov 06, 2006 18.26 18.50 18.26 18.49 184,673 +0.21(+1.16%)
Nov 03, 2006 18.42 18.43 18.21 18.28 597,308 -0.11(-0.59%)
Nov 02, 2006 18.24 18.39 18.20 18.39 618,173 +0.10(+0.56%)
Nov 01, 2006 18.44 18.50 18.25 18.28 380,558 -0.15(-0.80%)
Oct 31, 2006 18.53 18.53 18.21 18.43 2,106,772 -0.06(-0.35%)
Oct 30, 2006 18.73 18.73 18.45 18.50 816,860 -0.17(-0.93%)
Oct 27, 2006 18.76 18.77 18.63 18.67 315,782 -0.10(-0.55%)
Oct 26, 2006 18.69 18.79 18.61 18.77 422,755 +0.25(+1.35%)
Oct 25, 2006 18.48 18.56 18.46 18.52 393,793 +0.11(+0.59%)
Oct 24, 2006 18.40 18.50 18.37 18.41 432,098 -0.01(-0.07%)
Oct 23, 2006 18.40 18.48 18.33 18.43 272,650 +0.06(+0.31%)
Oct 20, 2006 18.22 18.40 18.17 18.37 190,123 +0.17(+0.95%)
Oct 19, 2006 18.01 18.20 18.01 18.19 409,520 +0.19(+1.03%)
Oct 18, 2006 18.14 18.18 17.90 18.01 365,921 -0.02(-0.11%)
Oct 17, 2006 17.95 18.05 17.88 18.03 358,914 -0.06(-0.32%)
Oct 16, 2006 18.22 18.22 18.04 18.08 358,447 -0.08(-0.42%)
Oct 13, 2006 18.18 18.19 18.03 18.16 356,267 +0.01(+0.04%)
Oct 12, 2006 18.01 18.16 17.96 18.16 683,260 +0.26(+1.47%)
Oct 11, 2006 18.08 18.08 17.83 17.89 12,434,782 -0.05(-0.29%)
Oct 10, 2006 17.92 17.94 17.80 17.94 805,961 +0.05(+0.25%)
Oct 09, 2006 17.85 17.91 17.78 17.90 966,499 +0.05(+0.29%)
Oct 06, 2006 17.83 17.89 17.74 17.85 298,654 -0.01(-0.07%)
Oct 05, 2006 17.99 17.99 17.82 17.86 483,016 -0.12(-0.64%)
Oct 04, 2006 17.79 17.99 17.73 17.98 536,269 +0.19(+1.08%)
Oct 03, 2006 17.74 17.83 17.64 17.78 491,424 +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.