US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 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 14.80 188,930 +0.05(+0.31%)
Oct 28, 2004 14.81 14.81 14.61 14.76 166,302 +0.03(+0.18%)
Oct 27, 2004 14.66 14.74 14.51 14.73 142,744 +0.07(+0.48%)
Oct 26, 2004 14.39 14.66 14.39 14.66 196,679 +0.08(+0.58%)
Oct 25, 2004 14.65 14.65 14.44 14.58 148,633 -0.05(-0.31%)
Oct 22, 2004 15.09 15.09 14.56 14.62 150,803 -0.17(-1.18%)
Oct 21, 2004 15.00 15.00 14.67 14.79 138,869 -0.14(-0.95%)
Oct 20, 2004 14.87 14.99 14.84 14.94 201,794 -0.21(-1.41%)
Oct 19, 2004 15.16 15.16 14.96 15.15 110,041 +0.03(+0.17%)
Oct 18, 2004 15.09 15.12 14.99 15.12 86,018 +0.05(+0.30%)
Oct 15, 2004 15.07 15.15 14.99 15.08 98,727 +0.10(+0.69%)
Oct 14, 2004 15.09 15.10 14.90 14.98 88,343 -0.05(-0.34%)
Oct 13, 2004 15.12 15.24 14.98 15.03 183,040 -0.10(-0.64%)
Oct 12, 2004 15.01 15.13 14.97 15.12 88,963 +0.05(+0.30%)
Oct 11, 2004 15.12 15.12 15.05 15.08 57,810 +0.00(+0.00%)
Oct 08, 2004 15.20 15.20 15.03 15.08 88,963 -0.06(-0.38%)
Oct 07, 2004 15.22 15.22 15.03 15.14 311,216 -0.10(-0.64%)
Oct 06, 2004 15.19 15.29 15.10 15.23 224,112 +0.14(+0.90%)
Oct 05, 2004 14.90 15.16 14.90 15.10 126,160 +0.06(+0.39%)
Oct 04, 2004 14.96 15.07 14.90 15.04 189,705 +0.21(+1.39%)
Oct 01, 2004 14.61 14.84 14.61 14.83 325,629 +0.24(+1.64%)
Sep 30, 2004 14.56 14.64 14.54 14.59 228,607 -0.04(-0.26%)
Sep 29, 2004 14.48 14.64 14.48 14.63 389,950 +0.15(+1.02%)
Sep 28, 2004 14.46 14.59 14.46 14.48 148,168 -0.04(-0.27%)
Sep 27, 2004 14.48 14.59 14.43 14.52 141,039 -0.15(-1.05%)
Sep 24, 2004 14.72 14.72 14.61 14.68 134,529 -0.12(-0.83%)
Sep 23, 2004 14.88 14.88 14.74 14.80 66,334 +0.01(+0.04%)
Sep 22, 2004 14.72 14.88 14.72 14.79 179,321 -0.07(-0.48%)
Sep 21, 2004 14.83 14.92 14.80 14.87 177,771 +0.05(+0.35%)
Sep 20, 2004 14.90 14.90 14.73 14.81 122,595 -0.08(-0.52%)
Sep 17, 2004 14.96 14.96 14.84 14.89 258,985 +0.00(+0.00%)
Sep 16, 2004 14.87 14.89 14.75 14.89 150,028 +0.18(+1.23%)
Sep 15, 2004 14.93 14.93 14.68 14.71 112,831 -0.21(-1.38%)
Sep 14, 2004 14.93 14.94 14.81 14.92 205,669 +0.06(+0.43%)
Sep 13, 2004 14.83 14.91 14.78 14.85 186,295 +0.08(+0.52%)
Sep 10, 2004 14.79 14.80 14.65 14.78 87,413 +0.06(+0.44%)
Sep 09, 2004 14.78 14.78 14.68 14.71 87,258 -0.01(-0.04%)
Sep 08, 2004 14.78 14.83 14.70 14.72 401,884 -0.06(-0.39%)
Sep 07, 2004 14.65 14.80 14.65 14.78 183,970 +0.15(+1.06%)
Sep 03, 2004 14.67 14.70 14.61 14.62 230,312 +0.00(+0.00%)
Sep 02, 2004 14.50 14.63 14.49 14.62 395,219 +0.13(+0.90%)
Sep 01, 2004 14.45 14.50 14.35 14.49 468,838 +0.14(+0.98%)
Aug 31, 2004 14.19 14.38 14.16 14.35 107,096 +0.04(+0.27%)
Aug 30, 2004 14.35 14.36 14.27 14.31 71,139 -0.03(-0.22%)
Aug 27, 2004 14.37 14.37 14.29 14.34 72,069 +0.01(+0.09%)
Aug 26, 2004 14.16 14.34 14.13 14.33 75,944 -0.01(-0.09%)
Aug 25, 2004 14.21 14.36 14.16 14.34 81,988 +0.06(+0.45%)
Aug 24, 2004 14.39 14.39 14.21 14.28 203,809 -0.03(-0.18%)
Aug 23, 2004 14.50 14.50 14.27 14.30 902,805 -0.05(-0.36%)
Aug 20, 2004 14.20 14.39 14.20 14.36 118,100 +0.08(+0.59%)
Aug 19, 2004 14.32 14.33 14.19 14.27 91,442 -0.05(-0.36%)
Aug 18, 2004 14.36 14.36 14.17 14.32 71,759 +0.06(+0.45%)
Aug 17, 2004 14.29 14.35 14.07 14.26 265,339 +0.05(+0.36%)
Aug 16, 2004 14.18 14.25 14.01 14.21 85,088 +0.15(+1.10%)
Aug 13, 2004 13.96 14.11 13.96 14.05 61,065 +0.06(+0.42%)
Aug 12, 2004 14.29 14.29 13.97 13.99 72,379 -0.09(-0.64%)
Aug 11, 2004 14.16 14.16 13.99 14.09 77,649 +0.01(+0.09%)
Aug 10, 2004 13.84 14.11 13.84 14.07 68,504 +0.17(+1.21%)
Aug 09, 2004 14.00 14.03 13.81 13.90 183,350 +0.03(+0.23%)
Aug 06, 2004 14.16 14.16 13.81 13.87 176,066 -0.15(-1.10%)
Aug 05, 2004 14.16 14.29 13.94 14.03 76,254 -0.25(-1.72%)
Aug 04, 2004 14.18 14.33 14.18 14.27 58,895 +0.10(+0.68%)
Aug 03, 2004 14.45 14.45 14.18 14.18 196,369 -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.