US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.85 14.85 14.74 14.80 188,914 +0.05(+0.31%)
Oct 28, 2004 14.81 14.81 14.61 14.76 166,287 +0.03(+0.18%)
Oct 27, 2004 14.66 14.74 14.51 14.73 142,731 +0.07(+0.48%)
Oct 26, 2004 14.39 14.66 14.39 14.66 196,662 +0.08(+0.58%)
Oct 25, 2004 14.65 14.65 14.44 14.58 148,620 -0.05(-0.31%)
Oct 22, 2004 15.09 15.09 14.56 14.62 150,790 -0.17(-1.18%)
Oct 21, 2004 15.00 15.00 14.67 14.80 138,857 -0.14(-0.95%)
Oct 20, 2004 14.87 15.00 14.84 14.94 201,777 -0.21(-1.41%)
Oct 19, 2004 15.16 15.16 14.96 15.15 110,032 +0.03(+0.17%)
Oct 18, 2004 15.09 15.13 14.99 15.13 86,010 +0.05(+0.30%)
Oct 15, 2004 15.07 15.15 15.00 15.08 98,718 +0.10(+0.69%)
Oct 14, 2004 15.09 15.10 14.90 14.98 88,335 -0.05(-0.34%)
Oct 13, 2004 15.13 15.24 14.98 15.03 183,025 -0.10(-0.64%)
Oct 12, 2004 15.01 15.13 14.97 15.13 88,955 +0.05(+0.30%)
Oct 11, 2004 15.12 15.12 15.05 15.08 57,805 +0.00(+0.00%)
Oct 08, 2004 15.20 15.20 15.03 15.08 88,955 -0.06(-0.38%)
Oct 07, 2004 15.22 15.22 15.03 15.14 311,189 -0.10(-0.63%)
Oct 06, 2004 15.19 15.29 15.10 15.23 224,093 +0.14(+0.90%)
Oct 05, 2004 14.91 15.16 14.91 15.10 126,149 +0.06(+0.39%)
Oct 04, 2004 14.96 15.07 14.90 15.04 189,689 +0.21(+1.39%)
Oct 01, 2004 14.61 14.84 14.61 14.83 325,601 +0.24(+1.64%)
Sep 30, 2004 14.56 14.64 14.54 14.60 228,587 -0.04(-0.26%)
Sep 29, 2004 14.49 14.64 14.49 14.63 389,916 +0.15(+1.02%)
Sep 28, 2004 14.46 14.60 14.46 14.49 148,155 -0.04(-0.27%)
Sep 27, 2004 14.49 14.59 14.43 14.53 141,026 -0.15(-1.05%)
Sep 24, 2004 14.72 14.72 14.62 14.68 134,518 -0.12(-0.83%)
Sep 23, 2004 14.89 14.89 14.74 14.80 66,329 +0.01(+0.04%)
Sep 22, 2004 14.72 14.89 14.72 14.80 179,305 -0.07(-0.48%)
Sep 21, 2004 14.83 14.93 14.80 14.87 177,755 +0.05(+0.35%)
Sep 20, 2004 14.90 14.90 14.73 14.82 122,584 -0.08(-0.52%)
Sep 17, 2004 14.96 14.96 14.84 14.89 258,962 +0.00(+0.00%)
Sep 16, 2004 14.87 14.89 14.75 14.89 150,015 +0.18(+1.23%)
Sep 15, 2004 14.93 14.93 14.68 14.71 112,821 -0.21(-1.38%)
Sep 14, 2004 14.93 14.94 14.81 14.92 205,651 +0.06(+0.43%)
Sep 13, 2004 14.83 14.91 14.78 14.85 186,279 +0.08(+0.52%)
Sep 10, 2004 14.79 14.80 14.65 14.78 87,405 +0.06(+0.44%)
Sep 09, 2004 14.78 14.78 14.68 14.71 87,250 -0.01(-0.04%)
Sep 08, 2004 14.78 14.83 14.70 14.72 401,849 -0.06(-0.39%)
Sep 07, 2004 14.65 14.80 14.65 14.78 183,954 +0.15(+1.06%)
Sep 03, 2004 14.67 14.70 14.62 14.62 230,292 +0.00(+0.00%)
Sep 02, 2004 14.51 14.63 14.49 14.62 395,185 +0.13(+0.90%)
Sep 01, 2004 14.45 14.50 14.35 14.49 468,798 +0.14(+0.98%)
Aug 31, 2004 14.20 14.38 14.16 14.35 107,087 +0.04(+0.27%)
Aug 30, 2004 14.35 14.36 14.27 14.31 71,133 -0.03(-0.23%)
Aug 27, 2004 14.37 14.37 14.29 14.34 72,063 +0.01(+0.09%)
Aug 26, 2004 14.16 14.34 14.13 14.33 75,937 -0.01(-0.09%)
Aug 25, 2004 14.22 14.36 14.16 14.34 81,981 +0.06(+0.45%)
Aug 24, 2004 14.39 14.39 14.21 14.28 203,791 -0.03(-0.18%)
Aug 23, 2004 14.51 14.51 14.27 14.31 902,727 -0.05(-0.36%)
Aug 20, 2004 14.20 14.40 14.20 14.36 118,090 +0.08(+0.59%)
Aug 19, 2004 14.32 14.33 14.20 14.27 91,435 -0.05(-0.36%)
Aug 18, 2004 14.36 14.36 14.17 14.32 71,753 +0.06(+0.45%)
Aug 17, 2004 14.29 14.35 14.07 14.26 265,316 +0.05(+0.36%)
Aug 16, 2004 14.18 14.25 14.01 14.21 85,081 +0.15(+1.10%)
Aug 13, 2004 13.96 14.11 13.96 14.05 61,060 +0.06(+0.42%)
Aug 12, 2004 14.29 14.29 13.97 14.00 72,373 -0.09(-0.64%)
Aug 11, 2004 14.16 14.16 13.99 14.09 77,642 +0.01(+0.09%)
Aug 10, 2004 13.84 14.11 13.84 14.07 68,498 +0.17(+1.21%)
Aug 09, 2004 14.00 14.03 13.81 13.91 183,335 +0.03(+0.23%)
Aug 06, 2004 14.16 14.16 13.82 13.87 176,051 -0.15(-1.10%)
Aug 05, 2004 14.16 14.29 13.94 14.03 76,247 -0.25(-1.72%)
Aug 04, 2004 14.18 14.33 14.18 14.27 58,890 +0.10(+0.68%)
Aug 03, 2004 14.45 14.45 14.18 14.18 196,352 -0.27(-1.88%)
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.