US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 12.29 12.45 12.26 12.45 143,208 +0.15(+1.21%)
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%)
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.