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 (%)
Jan 30, 2004 14.11 14.11 13.96 13.96 54,706 -0.15(-1.10%)
Jan 29, 2004 14.12 14.16 13.88 14.11 182,560 -0.03(-0.18%)
Jan 28, 2004 14.44 14.46 14.13 14.14 293,057 -0.25(-1.75%)
Jan 27, 2004 14.60 14.61 14.36 14.39 108,947 -0.17(-1.20%)
Jan 26, 2004 14.50 14.56 14.35 14.56 258,962 +0.15(+1.03%)
Jan 23, 2004 14.39 14.48 14.34 14.42 164,118 -0.03(-0.22%)
Jan 22, 2004 14.65 14.65 14.36 14.45 295,226 -0.06(-0.44%)
Jan 21, 2004 14.55 14.56 14.39 14.51 467,713 +0.05(+0.36%)
Jan 20, 2004 14.50 14.56 14.36 14.46 581,775 +0.15(+1.04%)
Jan 16, 2004 14.40 14.42 14.24 14.31 585,184 -0.08(-0.54%)
Jan 15, 2004 14.44 14.45 14.20 14.39 590,763 -0.02(-0.13%)
Jan 14, 2004 14.32 14.41 14.23 14.41 722,337 +0.28(+1.96%)
Jan 13, 2004 14.26 14.31 14.03 14.13 279,264 -0.11(-0.77%)
Jan 12, 2004 14.08 14.24 13.94 14.24 278,799 +0.16(+1.15%)
Jan 09, 2004 14.38 14.38 14.03 14.08 958,828 -0.30(-2.06%)
Jan 08, 2004 14.30 14.40 14.21 14.38 888,624 +0.19(+1.36%)
Jan 07, 2004 14.39 14.39 14.02 14.18 305,300 -0.01(-0.05%)
Jan 06, 2004 14.08 14.20 13.98 14.19 335,830 +0.13(+0.92%)
Jan 05, 2004 13.69 14.06 13.69 14.06 438,888 +0.42(+3.08%)
Jan 02, 2004 13.58 13.72 13.56 13.64 151,100 +0.06(+0.43%)
Dec 31, 2003 13.65 13.65 13.49 13.58 139,787 +0.10(+0.72%)
Dec 30, 2003 13.38 13.54 13.38 13.49 361,246 +0.10(+0.72%)
Dec 29, 2003 13.23 13.33 13.18 13.39 77,487 +0.16(+1.22%)
Dec 26, 2003 13.20 13.23 13.10 13.23 22,781 +0.01(+0.10%)
Dec 24, 2003 13.22 13.22 13.11 13.22 44,012 +0.05(+0.34%)
Dec 23, 2003 13.20 13.29 13.13 13.17 463,529 +0.01(+0.10%)
Dec 22, 2003 13.11 13.19 13.08 13.16 76,557 +0.12(+0.94%)
Dec 19, 2003 13.20 13.20 12.99 13.03 534,042 -0.02(-0.15%)
Dec 18, 2003 13.03 13.12 12.98 13.05 72,683 +0.10(+0.75%)
Dec 17, 2003 12.94 12.96 12.85 12.96 33,474 +0.07(+0.55%)
Dec 16, 2003 12.94 12.96 12.80 12.89 155,904 +0.07(+0.55%)
Dec 15, 2003 12.97 12.97 12.80 12.81 60,595 -0.09(-0.70%)
Dec 12, 2003 13.00 13.00 12.80 12.91 56,410 -0.10(-0.74%)
Dec 11, 2003 12.98 13.10 12.85 13.00 91,435 +0.26(+2.03%)
Dec 10, 2003 12.63 12.82 12.63 12.74 61,369 +0.03(+0.25%)
Dec 09, 2003 12.79 12.87 12.71 12.71 57,495 -0.15(-1.15%)
Dec 08, 2003 12.97 12.97 12.78 12.86 52,071 -0.12(-0.89%)
Dec 05, 2003 12.97 12.97 12.81 12.98 32,699 +0.07(+0.55%)
Dec 04, 2003 12.77 12.91 12.67 12.91 88,025 +0.23(+1.83%)
Dec 03, 2003 12.72 12.81 12.69 12.67 60,595 -0.12(-0.91%)
Dec 02, 2003 12.80 12.80 12.70 12.79 58,115 -0.02(-0.15%)
Dec 01, 2003 12.84 12.84 12.72 12.81 280,659 +0.03(+0.25%)
Nov 28, 2003 12.70 12.78 12.70 12.78 29,445 +0.00(+0.00%)
Nov 26, 2003 12.78 12.85 12.67 12.78 85,546 +0.07(+0.56%)
Nov 25, 2003 12.68 12.78 12.68 12.71 53,001 +0.07(+0.56%)
Nov 24, 2003 12.68 12.68 12.55 12.63 191,083 +0.21(+1.66%)
Nov 21, 2003 12.28 12.51 12.40 12.43 97,479 +0.15(+1.21%)
Nov 20, 2003 12.27 12.43 12.27 12.28 38,898 -0.16(-1.30%)
Nov 19, 2003 12.45 12.45 12.28 12.44 51,606 -0.03(-0.26%)
Nov 18, 2003 12.62 12.65 12.40 12.47 68,498 -0.05(-0.41%)
Nov 17, 2003 12.60 12.60 12.46 12.52 298,016 -0.05(-0.36%)
Nov 14, 2003 12.62 12.65 12.51 12.57 350,087 +0.05(+0.41%)
Nov 13, 2003 12.68 12.68 12.51 12.52 46,957 -0.14(-1.12%)
Nov 12, 2003 12.54 12.69 12.54 12.66 123,204 +0.07(+0.56%)
Nov 11, 2003 12.57 12.62 12.53 12.59 39,363 -0.10(-0.76%)
Nov 10, 2003 12.52 12.69 12.52 12.69 80,896 +0.12(+0.92%)
Nov 07, 2003 12.69 12.66 12.57 12.57 44,477 -0.12(-0.97%)
Nov 06, 2003 12.66 12.77 12.52 12.69 63,384 -0.12(-0.91%)
Nov 05, 2003 12.91 12.81 12.63 12.81 236,956 +0.00(+0.00%)
Nov 04, 2003 12.91 12.91 12.80 12.81 66,019 -0.15(-1.15%)
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.