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 (%)
Sep 30, 2003 12.26 12.32 12.13 12.30 148,633 +0.01(+0.10%)
Sep 29, 2003 12.25 12.26 12.22 12.29 59,515 +0.02(+0.16%)
Sep 26, 2003 12.27 12.38 12.19 12.27 141,504 -0.09(-0.73%)
Sep 25, 2003 12.26 12.44 12.26 12.36 52,075 +0.06(+0.52%)
Sep 24, 2003 12.58 12.58 12.41 12.30 98,417 -0.28(-2.26%)
Sep 23, 2003 12.70 12.74 12.52 12.58 73,464 -0.35(-2.69%)
Sep 22, 2003 12.79 12.93 12.73 12.93 64,475 +0.03(+0.20%)
Sep 19, 2003 13.04 13.05 12.90 12.90 92,992 -0.15(-1.19%)
Sep 18, 2003 12.99 13.06 12.90 13.06 63,390 +0.23(+1.81%)
Sep 17, 2003 12.92 12.92 12.81 12.83 60,755 -0.06(-0.45%)
Sep 16, 2003 12.67 12.88 12.67 12.88 44,016 +0.22(+1.73%)
Sep 15, 2003 12.90 12.92 12.66 12.67 57,500 -0.11(-0.86%)
Sep 12, 2003 12.81 12.87 12.66 12.78 35,647 -0.12(-0.95%)
Sep 11, 2003 12.90 12.99 12.84 12.90 25,108 +0.06(+0.45%)
Sep 10, 2003 12.89 13.00 12.78 12.84 37,662 +0.00(+0.00%)
Sep 09, 2003 13.02 13.02 12.81 12.84 128,330 -0.18(-1.39%)
Sep 08, 2003 13.07 13.08 12.92 13.02 95,782 +0.05(+0.40%)
Sep 05, 2003 13.02 13.12 12.92 12.97 54,090 -0.05(-0.35%)
Sep 04, 2003 12.98 13.12 12.92 13.01 212,953 +0.01(+0.05%)
Sep 03, 2003 12.86 13.01 12.80 13.01 463,414 +0.15(+1.15%)
Sep 02, 2003 12.84 12.87 12.68 12.86 84,468 +0.08(+0.66%)
Aug 29, 2003 12.79 12.79 12.61 12.78 95,937 -0.03(-0.20%)
Aug 28, 2003 12.58 12.80 12.52 12.80 51,611 +0.15(+1.22%)
Aug 27, 2003 12.67 12.70 12.54 12.65 275,568 +0.05(+0.41%)
Aug 26, 2003 12.61 12.71 12.38 12.59 152,818 +0.11(+0.88%)
Aug 25, 2003 12.70 12.70 12.46 12.48 380,650 -0.14(-1.07%)
Aug 22, 2003 13.02 13.02 12.62 12.62 82,143 -0.27(-2.10%)
Aug 21, 2003 12.87 13.12 12.85 12.89 69,589 -0.01(-0.10%)
Aug 20, 2003 12.87 12.94 12.74 12.90 33,012 +0.03(+0.25%)
Aug 19, 2003 12.90 12.96 12.74 12.87 85,243 +0.03(+0.20%)
Aug 18, 2003 12.71 12.86 12.67 12.85 195,129 +0.36(+2.89%)
Aug 15, 2003 12.57 12.71 12.48 12.48 17,513 -0.08(-0.67%)
Aug 14, 2003 12.58 12.74 12.56 12.57 51,921 -0.08(-0.61%)
Aug 13, 2003 12.76 12.85 12.51 12.65 55,020 -0.10(-0.76%)
Aug 12, 2003 12.59 12.78 12.56 12.74 106,166 +0.17(+1.33%)
Aug 11, 2003 12.52 12.69 12.48 12.58 41,071 +0.05(+0.36%)
Aug 08, 2003 12.68 12.68 12.46 12.53 95,317 -0.08(-0.67%)
Aug 07, 2003 12.61 12.73 12.45 12.61 159,792 -0.10(-0.76%)
Aug 06, 2003 12.50 12.81 12.50 12.71 115,931 +0.14(+1.08%)
Aug 05, 2003 12.65 12.81 12.51 12.58 121,510 -0.17(-1.37%)
Aug 04, 2003 12.65 12.89 12.63 12.75 65,249 +0.14(+1.07%)
Aug 01, 2003 12.68 12.76 12.59 12.61 96,867 -0.12(-0.91%)
Jul 31, 2003 12.85 12.98 12.72 12.73 373,831 -0.07(-0.55%)
Jul 30, 2003 13.00 13.02 12.80 12.80 67,419 -0.10(-0.80%)
Jul 29, 2003 13.21 13.21 12.77 12.90 67,884 -0.06(-0.50%)
Jul 28, 2003 12.99 13.16 12.90 12.97 144,448 +0.10(+0.75%)
Jul 25, 2003 12.78 12.88 12.63 12.87 41,536 +0.26(+2.05%)
Jul 24, 2003 12.71 13.07 12.61 12.61 87,723 -0.10(-0.76%)
Jul 23, 2003 12.81 12.93 12.61 12.71 56,570 -0.03(-0.20%)
Jul 22, 2003 12.63 12.93 12.63 12.74 127,245 +0.08(+0.61%)
Jul 21, 2003 12.78 12.90 12.58 12.66 174,361 -0.18(-1.41%)
Jul 18, 2003 12.89 12.94 12.68 12.84 61,065 +0.00(+0.00%)
Jul 17, 2003 12.97 13.08 12.62 12.84 203,654 -0.29(-2.21%)
Jul 16, 2003 13.32 13.32 12.92 13.13 176,686 -0.10(-0.73%)
Jul 15, 2003 13.39 13.45 13.16 13.23 235,271 -0.12(-0.92%)
Jul 14, 2003 13.61 13.63 13.29 13.35 108,646 -0.13(-0.96%)
Jul 11, 2003 13.39 13.52 13.33 13.48 74,859 +0.19(+1.41%)
Jul 10, 2003 13.61 13.61 13.26 13.29 462,329 -0.41(-2.97%)
Jul 09, 2003 13.79 13.86 13.59 13.70 162,272 -0.18(-1.30%)
Jul 08, 2003 13.78 13.90 13.63 13.88 208,458 +0.14(+0.99%)
Jul 07, 2003 13.78 13.83 13.65 13.74 130,189 +0.06(+0.47%)
Jul 03, 2003 13.74 13.84 13.56 13.68 128,795 +0.03(+0.19%)
Jul 02, 2003 13.48 13.74 13.43 13.65 265,959 +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.