Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.21 15.21 15.05 15.09 206,289 -0.06(-0.43%)
Feb 25, 2005 15.01 15.15 15.00 15.15 228,297 +0.14(+0.95%)
Feb 24, 2005 15.03 15.04 14.93 15.01 158,707 +0.04(+0.26%)
Feb 23, 2005 14.86 15.00 14.86 14.97 428,852 +0.07(+0.48%)
Feb 22, 2005 14.92 15.03 14.87 14.90 189,240 -0.05(-0.30%)
Feb 18, 2005 14.96 14.98 14.90 14.94 216,983 +0.09(+0.61%)
Feb 17, 2005 15.13 15.13 14.85 14.85 493,327 -0.21(-1.41%)
Feb 16, 2005 15.16 15.16 15.04 15.07 388,710 -0.06(-0.38%)
Feb 15, 2005 15.13 15.16 15.07 15.12 234,496 +0.10(+0.64%)
Feb 14, 2005 15.10 15.12 15.00 15.03 127,710 -0.02(-0.13%)
Feb 11, 2005 14.96 15.09 14.94 15.05 129,725 +0.10(+0.69%)
Feb 10, 2005 15.00 15.02 14.93 14.94 380,030 -0.08(-0.52%)
Feb 09, 2005 15.15 15.23 15.01 15.02 548,967 -0.17(-1.10%)
Feb 08, 2005 15.25 15.27 15.18 15.19 119,030 -0.03(-0.21%)
Feb 07, 2005 15.20 15.29 15.16 15.22 224,887 -0.10(-0.67%)
Feb 04, 2005 15.10 15.32 15.10 15.32 808,882 +0.22(+1.45%)
Feb 03, 2005 15.11 15.14 15.05 15.10 590,039 +0.05(+0.30%)
Feb 02, 2005 14.99 15.09 14.95 15.06 216,053 +0.15(+1.04%)
Feb 01, 2005 14.92 14.98 14.88 14.90 163,357 +0.08(+0.52%)
Jan 31, 2005 14.85 14.89 14.72 14.83 573,765 -0.01(-0.09%)
Jan 28, 2005 14.85 14.87 14.73 14.84 465,274 -0.16(-1.08%)
Jan 27, 2005 14.99 15.00 14.83 15.00 491,467 -0.06(-0.43%)
Jan 26, 2005 14.99 15.07 14.87 15.07 232,792 +0.19(+1.26%)
Jan 25, 2005 15.14 15.14 14.85 14.88 265,959 -0.13(-0.86%)
Jan 24, 2005 14.98 15.16 14.98 15.01 265,184 +0.03(+0.22%)
Jan 21, 2005 15.02 15.10 14.98 14.98 418,777 +0.00(+0.00%)
Jan 20, 2005 15.03 15.12 14.98 14.98 180,251 -0.20(-1.32%)
Jan 19, 2005 15.23 15.34 15.12 15.18 195,749 -0.12(-0.76%)
Jan 18, 2005 15.14 15.30 15.08 15.29 236,511 +0.12(+0.81%)
Jan 14, 2005 15.23 15.23 15.12 15.17 183,970 +0.00(+0.00%)
Jan 13, 2005 15.31 15.31 15.16 15.17 368,406 -0.20(-1.30%)
Jan 12, 2005 15.27 15.39 15.23 15.37 189,705 -0.05(-0.33%)
Jan 11, 2005 15.47 15.47 15.36 15.42 165,992 +0.05(+0.34%)
Jan 10, 2005 15.54 15.54 15.37 15.37 1,331,037 -0.18(-1.16%)
Jan 07, 2005 15.58 15.64 15.54 15.55 289,052 +0.02(+0.12%)
Jan 06, 2005 15.50 15.53 15.43 15.53 201,019 +0.16(+1.05%)
Jan 05, 2005 15.45 15.58 15.37 15.37 240,231 -0.14(-0.87%)
Jan 04, 2005 15.61 15.66 15.40 15.50 179,476 -0.08(-0.50%)
Jan 03, 2005 15.87 15.87 15.54 15.58 304,551 -0.10(-0.62%)
Dec 31, 2004 15.78 15.78 15.67 15.68 79,353 -0.06(-0.41%)
Dec 30, 2004 15.87 15.87 15.68 15.74 66,644 -0.01(-0.08%)
Dec 29, 2004 15.77 15.77 15.65 15.76 299,746 +0.05(+0.29%)
Dec 28, 2004 15.64 15.74 15.63 15.71 385,455 +0.05(+0.33%)
Dec 27, 2004 15.79 15.79 15.62 15.66 132,979 +0.01(+0.08%)
Dec 23, 2004 15.71 15.71 15.64 15.65 306,876 -0.18(-1.14%)
Dec 22, 2004 15.94 15.94 15.74 15.83 106,786 +0.06(+0.41%)
Dec 21, 2004 15.80 15.80 15.70 15.76 64,165 +0.02(+0.12%)
Dec 20, 2004 15.83 15.84 15.65 15.74 137,164 +0.06(+0.41%)
Dec 17, 2004 15.98 15.98 15.57 15.68 201,019 +0.03(+0.21%)
Dec 16, 2004 15.61 15.66 15.58 15.65 97,642 +0.03(+0.21%)
Dec 15, 2004 15.99 15.99 15.58 15.61 259,140 -0.07(-0.45%)
Dec 14, 2004 15.55 15.80 15.48 15.69 327,024 -0.11(-0.69%)
Dec 13, 2004 15.68 15.87 15.68 15.79 236,201 +0.22(+1.41%)
Dec 10, 2004 15.74 15.76 15.52 15.58 387,470 -0.03(-0.21%)
Dec 09, 2004 15.68 15.68 15.35 15.61 474,108 +0.08(+0.54%)
Dec 08, 2004 15.73 15.73 15.45 15.52 136,854 -0.05(-0.29%)
Dec 07, 2004 15.80 15.80 15.50 15.57 322,530 -0.14(-0.86%)
Dec 06, 2004 16.07 16.07 15.65 15.70 170,951 -0.08(-0.49%)
Dec 03, 2004 15.87 15.88 15.72 15.78 155,453 -0.04(-0.24%)
Dec 02, 2004 16.06 16.06 15.67 15.82 226,437 +0.19(+1.24%)
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.