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 (%)
Aug 31, 2006 17.26 17.28 17.18 17.22 214,725 +0.01(+0.04%)
Aug 30, 2006 17.24 17.28 17.19 17.21 272,183 +0.01(+0.04%)
Aug 29, 2006 17.04 17.20 17.01 17.20 280,591 +0.18(+1.06%)
Aug 28, 2006 16.85 17.06 16.83 17.03 205,850 +0.12(+0.68%)
Aug 25, 2006 16.80 16.95 16.80 16.91 62,751 +0.04(+0.27%)
Aug 24, 2006 16.88 16.95 16.86 16.86 194,016 -0.03(-0.15%)
Aug 23, 2006 16.91 16.95 16.79 16.89 2,582,158 +0.02(+0.11%)
Aug 22, 2006 16.81 16.94 16.81 16.87 198,843 -0.01(-0.04%)
Aug 21, 2006 16.90 16.90 16.84 16.88 108,063 -0.01(-0.08%)
Aug 18, 2006 16.87 16.89 16.81 16.89 125,036 +0.02(+0.11%)
Aug 17, 2006 16.79 16.87 16.77 16.87 512,601 +0.02(+0.11%)
Aug 16, 2006 16.83 16.92 16.81 16.85 148,081 +0.03(+0.19%)
Aug 15, 2006 16.70 16.83 16.66 16.82 226,404 +0.23(+1.39%)
Aug 14, 2006 16.75 16.83 16.58 16.59 145,901 -0.13(-0.77%)
Aug 11, 2006 16.65 16.72 16.58 16.72 155,399 +0.01(+0.04%)
Aug 10, 2006 16.72 16.72 16.56 16.71 411,388 -0.03(-0.15%)
Aug 09, 2006 16.79 16.96 16.66 16.74 344,744 -0.02(-0.12%)
Aug 08, 2006 16.79 16.81 16.68 16.76 307,840 -0.01(-0.08%)
Aug 07, 2006 16.85 16.86 16.68 16.77 118,340 -0.10(-0.57%)
Aug 04, 2006 16.95 16.95 16.77 16.86 189,811 +0.00(+0.00%)
Aug 03, 2006 16.83 16.86 16.67 16.86 428,672 -0.20(-1.17%)
Aug 02, 2006 16.80 17.06 16.76 17.06 370,592 +0.33(+1.96%)
Aug 01, 2006 16.77 16.77 16.56 16.74 488,310 -0.08(-0.50%)
Jul 31, 2006 16.83 16.86 16.76 16.82 588,432 -0.07(-0.42%)
Jul 28, 2006 16.73 16.95 16.73 16.89 757,534 +0.20(+1.19%)
Jul 27, 2006 16.67 16.86 16.62 16.69 1,421,175 +0.06(+0.35%)
Jul 26, 2006 16.44 16.67 16.38 16.63 1,088,888 +0.20(+1.21%)
Jul 25, 2006 16.27 16.49 16.23 16.43 356,267 +0.26(+1.59%)
Jul 24, 2006 15.86 16.23 15.86 16.18 164,742 +0.30(+1.86%)
Jul 21, 2006 15.98 16.01 15.88 15.88 173,150 -0.10(-0.60%)
Jul 20, 2006 16.15 16.17 15.97 15.98 168,168 -0.18(-1.11%)
Jul 19, 2006 15.91 16.18 15.91 16.16 320,142 +0.26(+1.66%)
Jul 18, 2006 15.99 16.05 15.80 15.89 374,018 +0.04(+0.24%)
Jul 17, 2006 15.80 15.89 15.80 15.86 182,804 +0.06(+0.37%)
Jul 14, 2006 15.73 15.83 15.70 15.80 352,841 -0.03(-0.16%)
Jul 13, 2006 16.06 16.09 15.77 15.82 186,541 -0.30(-1.83%)
Jul 12, 2006 16.24 16.25 16.07 16.12 369,191 -0.06(-0.36%)
Jul 11, 2006 16.22 16.22 16.08 16.18 270,626 -0.06(-0.40%)
Jul 10, 2006 16.36 16.42 16.24 16.24 92,181 -0.03(-0.20%)
Jul 07, 2006 16.31 16.39 16.25 16.27 374,952 -0.13(-0.78%)
Jul 06, 2006 16.34 16.41 16.33 16.40 119,274 +0.06(+0.39%)
Jul 05, 2006 16.41 16.44 16.33 16.34 805,493 -0.13(-0.82%)
Jul 03, 2006 16.55 16.55 16.43 16.47 260,037 +0.00(+0.00%)
Jun 30, 2006 16.34 16.47 16.27 16.47 1,064,908 +0.22(+1.34%)
Jun 29, 2006 16.04 16.27 16.04 16.25 370,125 +0.26(+1.65%)
Jun 28, 2006 15.93 15.99 15.83 15.99 139,828 +0.15(+0.97%)
Jun 27, 2006 15.99 15.99 15.80 15.84 464,330 -0.12(-0.76%)
Jun 26, 2006 15.96 16.02 15.89 15.96 108,219 -0.03(-0.16%)
Jun 23, 2006 15.99 16.04 15.86 15.98 160,538 +0.03(+0.20%)
Jun 22, 2006 16.12 16.12 15.91 15.95 127,216 -0.15(-0.96%)
Jun 21, 2006 16.12 16.18 15.98 16.11 442,686 +0.09(+0.56%)
Jun 20, 2006 16.06 16.08 15.92 16.02 180,157 -0.03(-0.16%)
Jun 19, 2006 16.16 16.25 16.02 16.04 245,712 -0.15(-0.91%)
Jun 16, 2006 16.22 16.22 16.08 16.19 298,965 +0.02(+0.12%)
Jun 15, 2006 15.88 16.25 15.86 16.17 1,293,648 +0.38(+2.40%)
Jun 14, 2006 15.68 15.82 15.68 15.79 588,121 +0.06(+0.41%)
Jun 13, 2006 15.73 15.96 15.68 15.73 183,894 -0.10(-0.65%)
Jun 12, 2006 15.95 16.05 15.82 15.83 138,894 -0.18(-1.12%)
Jun 09, 2006 15.98 16.15 15.98 16.01 159,915 -0.03(-0.16%)
Jun 08, 2006 15.71 16.18 15.52 16.04 426,337 -0.10(-0.60%)
Jun 07, 2006 16.15 16.27 16.13 16.13 123,478 -0.06(-0.36%)
Jun 06, 2006 16.18 16.21 16.02 16.19 6,616,946 +0.11(+0.68%)
Jun 05, 2006 16.22 16.31 16.07 16.08 575,819 -0.22(-1.34%)
Jun 02, 2006 16.45 16.45 16.25 16.30 602,913 -0.01(-0.08%)
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.