US Telecommunications Ishares ETF (NY: IYZ )

32.89 USD -0.39 (-1.17%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.57 30.86 30.52 30.75 164,700 +0.17(+0.56%)
Jan 30, 2007 30.48 30.58 30.35 30.58 147,300 +0.28(+0.92%)
Jan 29, 2007 30.23 30.35 30.16 30.30 319,000 +0.09(+0.30%)
Jan 26, 2007 30.15 30.24 29.90 30.21 282,200 +0.04(+0.13%)
Jan 25, 2007 31.00 31.00 30.02 30.17 210,600 -0.28(-0.92%)
Jan 24, 2007 30.10 30.45 29.98 30.45 331,200 +0.60(+2.01%)
Jan 23, 2007 29.70 29.94 29.56 29.85 124,500 +0.29(+0.98%)
Jan 22, 2007 29.56 29.67 29.54 29.56 113,700 -0.02(-0.07%)
Jan 19, 2007 29.65 29.75 29.54 29.58 197,900 -0.04(-0.14%)
Jan 18, 2007 29.50 29.68 29.50 29.62 167,100 +0.22(+0.75%)
Jan 17, 2007 29.47 29.51 29.31 29.40 174,900 -0.09(-0.31%)
Jan 16, 2007 29.70 29.73 29.43 29.49 644,600 -0.04(-0.14%)
Jan 12, 2007 29.45 29.64 29.45 29.53 122,700 +0.10(+0.34%)
Jan 11, 2007 29.16 29.48 29.16 29.43 342,400 +0.25(+0.86%)
Jan 10, 2007 29.01 29.18 28.85 29.18 434,800 +0.17(+0.59%)
Jan 09, 2007 29.15 29.21 28.87 29.01 1,278,000 -0.25(-0.85%)
Jan 08, 2007 29.18 29.36 29.05 29.26 263,900 +0.06(+0.21%)
Jan 05, 2007 29.53 29.65 29.17 29.20 188,600 -0.40(-1.35%)
Jan 04, 2007 29.59 29.66 29.42 29.60 386,500 -0.06(-0.20%)
Jan 03, 2007 29.73 29.99 29.47 29.66 636,700 +0.01(+0.03%)
Dec 29, 2006 29.70 29.94 29.63 29.65 53,100 +0.06(+0.20%)
Dec 28, 2006 29.39 29.65 29.39 29.59 80,000 +0.06(+0.20%)
Dec 27, 2006 29.40 29.55 29.30 29.53 122,700 +0.26(+0.89%)
Dec 26, 2006 29.18 29.28 28.93 29.27 73,700 +0.19(+0.65%)
Dec 22, 2006 29.15 29.32 29.05 29.08 241,500 -0.15(-0.51%)
Dec 21, 2006 29.19 29.41 29.18 29.23 368,500 +0.05(+0.17%)
Dec 20, 2006 29.35 29.52 29.06 29.18 216,900 -0.20(-0.68%)
Dec 19, 2006 29.51 29.51 29.20 29.38 267,300 -0.14(-0.47%)
Dec 18, 2006 29.61 29.73 29.45 29.52 98,300 -0.10(-0.34%)
Dec 15, 2006 29.59 29.68 29.47 29.62 198,800 +0.13(+0.44%)
Dec 14, 2006 29.37 29.54 29.37 29.49 93,100 +0.14(+0.48%)
Dec 13, 2006 29.45 29.60 29.34 29.35 150,400 -0.07(-0.24%)
Dec 12, 2006 29.11 29.42 29.11 29.42 362,500 +0.25(+0.86%)
Dec 11, 2006 29.11 29.23 29.02 29.17 91,200 +0.14(+0.48%)
Dec 08, 2006 29.00 29.05 28.77 29.03 168,100 +0.12(+0.42%)
Dec 07, 2006 29.12 29.17 28.91 28.91 433,800 -0.08(-0.28%)
Dec 06, 2006 28.82 28.99 28.70 28.99 104,400 +0.18(+0.62%)
Dec 05, 2006 28.77 28.88 28.75 28.81 123,700 -0.01(-0.03%)
Dec 04, 2006 28.66 28.87 28.57 28.82 204,800 +0.35(+1.23%)
Dec 01, 2006 28.39 28.69 28.32 28.47 307,500 -0.05(-0.18%)
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%)
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.