US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.65 13.65 13.49 13.58 139,799 +0.10(+0.72%)
Dec 30, 2003 13.38 13.54 13.38 13.48 361,277 +0.10(+0.72%)
Dec 29, 2003 13.23 13.33 13.18 13.39 77,494 +0.16(+1.22%)
Dec 26, 2003 13.20 13.23 13.10 13.23 22,783 +0.01(+0.10%)
Dec 24, 2003 13.22 13.22 13.11 13.21 44,016 +0.05(+0.34%)
Dec 23, 2003 13.19 13.28 13.13 13.17 463,569 +0.01(+0.10%)
Dec 22, 2003 13.11 13.19 13.08 13.16 76,564 +0.12(+0.94%)
Dec 19, 2003 13.19 13.19 12.99 13.03 534,088 -0.02(-0.15%)
Dec 18, 2003 13.03 13.12 12.98 13.05 72,689 +0.10(+0.75%)
Dec 17, 2003 12.94 12.96 12.85 12.96 33,477 +0.07(+0.55%)
Dec 16, 2003 12.94 12.96 12.80 12.88 155,918 +0.07(+0.55%)
Dec 15, 2003 12.97 12.97 12.80 12.81 60,600 -0.09(-0.70%)
Dec 12, 2003 13.00 13.00 12.80 12.90 56,415 -0.10(-0.74%)
Dec 11, 2003 12.98 13.10 12.85 13.00 91,442 +0.26(+2.03%)
Dec 10, 2003 12.63 12.82 12.63 12.74 61,375 +0.03(+0.25%)
Dec 09, 2003 12.79 12.87 12.71 12.71 57,500 -0.15(-1.15%)
Dec 08, 2003 12.97 12.97 12.78 12.86 52,075 -0.12(-0.89%)
Dec 05, 2003 12.97 12.97 12.81 12.98 32,702 +0.07(+0.55%)
Dec 04, 2003 12.77 12.90 12.67 12.90 88,033 +0.23(+1.83%)
Dec 03, 2003 12.72 12.81 12.69 12.67 60,600 -0.12(-0.91%)
Dec 02, 2003 12.80 12.80 12.70 12.79 58,120 -0.02(-0.15%)
Dec 01, 2003 12.84 12.84 12.72 12.81 280,683 +0.03(+0.25%)
Nov 28, 2003 12.70 12.78 12.70 12.78 29,447 +0.00(+0.00%)
Nov 26, 2003 12.78 12.85 12.67 12.78 85,553 +0.07(+0.56%)
Nov 25, 2003 12.68 12.78 12.68 12.70 53,005 +0.07(+0.56%)
Nov 24, 2003 12.68 12.68 12.55 12.63 191,100 +0.21(+1.66%)
Nov 21, 2003 12.28 12.50 12.40 12.43 97,487 +0.15(+1.21%)
Nov 20, 2003 12.27 12.43 12.27 12.28 38,902 -0.16(-1.30%)
Nov 19, 2003 12.45 12.45 12.28 12.44 51,611 -0.03(-0.26%)
Nov 18, 2003 12.62 12.65 12.39 12.47 68,504 -0.05(-0.41%)
Nov 17, 2003 12.59 12.59 12.46 12.52 298,042 -0.05(-0.36%)
Nov 14, 2003 12.61 12.65 12.50 12.57 350,118 +0.05(+0.41%)
Nov 13, 2003 12.68 12.68 12.51 12.52 46,961 -0.14(-1.12%)
Nov 12, 2003 12.54 12.68 12.54 12.66 123,215 +0.07(+0.56%)
Nov 11, 2003 12.57 12.62 12.53 12.59 39,366 -0.10(-0.76%)
Nov 10, 2003 12.52 12.69 12.52 12.68 80,903 +0.12(+0.92%)
Nov 07, 2003 12.69 12.66 12.57 12.57 44,481 -0.12(-0.97%)
Nov 06, 2003 12.66 12.77 12.52 12.69 63,390 -0.12(-0.91%)
Nov 05, 2003 12.90 12.81 12.63 12.81 236,976 +0.00(+0.00%)
Nov 04, 2003 12.90 12.90 12.80 12.81 66,024 -0.15(-1.15%)
Nov 03, 2003 13.00 13.05 12.92 12.96 158,591 -0.01(-0.10%)
Oct 31, 2003 12.97 13.00 12.85 12.97 1,523,067 +0.09(+0.70%)
Oct 30, 2003 12.87 12.90 12.82 12.88 180,406 +0.03(+0.20%)
Oct 29, 2003 12.75 12.85 12.74 12.85 50,836 +0.03(+0.20%)
Oct 28, 2003 12.74 12.81 12.69 12.83 101,517 +0.17(+1.38%)
Oct 27, 2003 12.58 12.76 12.58 12.65 98,572 +0.07(+0.56%)
Oct 24, 2003 12.52 12.61 12.47 12.58 323,770 -0.01(-0.10%)
Oct 23, 2003 12.50 12.60 12.47 12.59 74,549 +0.01(+0.10%)
Oct 22, 2003 12.48 12.74 12.48 12.58 107,871 -0.06(-0.46%)
Oct 21, 2003 12.67 12.67 12.46 12.64 152,198 -0.10(-0.81%)
Oct 20, 2003 12.51 12.74 12.51 12.74 30,842 +0.17(+1.33%)
Oct 17, 2003 12.58 12.64 12.53 12.58 307,961 -0.06(-0.51%)
Oct 16, 2003 12.49 12.66 12.49 12.64 93,612 +0.15(+1.24%)
Oct 15, 2003 12.61 12.61 12.36 12.48 90,823 +0.14(+1.15%)
Oct 14, 2003 12.31 12.43 12.29 12.34 100,587 -0.05(-0.36%)
Oct 13, 2003 12.66 12.66 12.39 12.39 270,919 -0.13(-1.03%)
Oct 10, 2003 12.58 12.58 12.51 12.52 119,185 -0.06(-0.51%)
Oct 09, 2003 12.69 12.71 12.48 12.58 325,010 +0.02(+0.15%)
Oct 08, 2003 12.62 12.63 12.49 12.56 1,070,812 -0.11(-0.86%)
Oct 07, 2003 12.67 12.72 12.67 12.67 45,876 -0.02(-0.15%)
Oct 06, 2003 12.58 12.71 12.56 12.69 124,300 +0.05(+0.36%)
Oct 03, 2003 12.70 12.74 12.70 12.65 77,184 +0.23(+1.82%)
Oct 02, 2003 12.38 12.49 12.34 12.42 51,146 -0.03(-0.26%)
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.