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 31, 2005 14.85 14.89 14.72 14.83 573,716 -0.01(-0.09%)
Jan 28, 2005 14.85 14.87 14.73 14.84 465,234 -0.16(-1.08%)
Jan 27, 2005 15.00 15.00 14.83 15.00 491,424 -0.06(-0.43%)
Jan 26, 2005 14.99 15.07 14.87 15.07 232,771 +0.19(+1.26%)
Jan 25, 2005 15.14 15.14 14.85 14.88 265,936 -0.13(-0.86%)
Jan 24, 2005 14.98 15.16 14.98 15.01 265,161 +0.03(+0.22%)
Jan 21, 2005 15.02 15.10 14.98 14.98 418,741 +0.00(+0.00%)
Jan 20, 2005 15.03 15.12 14.98 14.98 180,235 -0.20(-1.32%)
Jan 19, 2005 15.23 15.34 15.12 15.18 195,733 -0.12(-0.76%)
Jan 18, 2005 15.14 15.30 15.08 15.29 236,491 +0.12(+0.81%)
Jan 14, 2005 15.23 15.23 15.13 15.17 183,954 +0.00(+0.00%)
Jan 13, 2005 15.31 15.31 15.16 15.17 368,374 -0.20(-1.30%)
Jan 12, 2005 15.27 15.40 15.23 15.37 189,689 -0.05(-0.33%)
Jan 11, 2005 15.47 15.47 15.36 15.42 165,977 +0.05(+0.34%)
Jan 10, 2005 15.54 15.54 15.37 15.37 1,330,922 -0.18(-1.16%)
Jan 07, 2005 15.58 15.64 15.54 15.55 289,027 +0.02(+0.12%)
Jan 06, 2005 15.50 15.53 15.43 15.53 201,002 +0.16(+1.05%)
Jan 05, 2005 15.45 15.58 15.37 15.37 240,210 -0.14(-0.87%)
Jan 04, 2005 15.62 15.66 15.40 15.51 179,460 -0.08(-0.50%)
Jan 03, 2005 15.87 15.87 15.54 15.58 304,525 -0.10(-0.62%)
Dec 31, 2004 15.78 15.78 15.67 15.68 79,347 -0.06(-0.41%)
Dec 30, 2004 15.87 15.87 15.68 15.74 66,639 -0.01(-0.08%)
Dec 29, 2004 15.77 15.77 15.65 15.76 299,721 +0.05(+0.29%)
Dec 28, 2004 15.64 15.74 15.63 15.71 385,422 +0.05(+0.33%)
Dec 27, 2004 15.79 15.79 15.62 15.66 132,968 +0.01(+0.08%)
Dec 23, 2004 15.71 15.71 15.64 15.65 306,849 -0.18(-1.14%)
Dec 22, 2004 15.94 15.94 15.74 15.83 106,777 +0.06(+0.41%)
Dec 21, 2004 15.80 15.80 15.70 15.76 64,159 +0.02(+0.12%)
Dec 20, 2004 15.83 15.84 15.65 15.74 137,152 +0.06(+0.41%)
Dec 17, 2004 15.98 15.98 15.57 15.68 201,002 +0.03(+0.21%)
Dec 16, 2004 15.61 15.66 15.58 15.65 97,634 +0.03(+0.21%)
Dec 15, 2004 16.00 16.00 15.58 15.62 259,117 -0.07(-0.45%)
Dec 14, 2004 15.55 15.80 15.48 15.69 326,996 -0.11(-0.69%)
Dec 13, 2004 15.68 15.87 15.68 15.80 236,181 +0.22(+1.41%)
Dec 10, 2004 15.74 15.76 15.52 15.58 387,436 -0.03(-0.21%)
Dec 09, 2004 15.68 15.68 15.35 15.61 474,067 +0.08(+0.54%)
Dec 08, 2004 15.73 15.73 15.45 15.53 136,842 -0.05(-0.29%)
Dec 07, 2004 15.80 15.80 15.50 15.57 322,502 -0.14(-0.86%)
Dec 06, 2004 16.07 16.07 15.65 15.71 170,937 -0.08(-0.49%)
Dec 03, 2004 15.87 15.88 15.72 15.78 155,439 -0.04(-0.24%)
Dec 02, 2004 16.06 16.06 15.67 15.82 226,418 +0.19(+1.24%)
Dec 01, 2004 15.49 15.68 15.45 15.63 605,331 +0.23(+1.47%)
Nov 30, 2004 15.29 15.49 15.29 15.40 117,625 -0.02(-0.13%)
Nov 29, 2004 15.58 15.58 15.33 15.42 181,320 +0.03(+0.17%)
Nov 26, 2004 15.42 15.45 15.36 15.40 55,170 +0.03(+0.21%)
Nov 24, 2004 15.32 15.39 15.27 15.36 203,326 +0.01(+0.08%)
Nov 23, 2004 15.33 15.42 15.27 15.35 118,555 +0.02(+0.13%)
Nov 22, 2004 15.34 15.51 15.33 15.33 189,689 -0.07(-0.46%)
Nov 19, 2004 15.58 15.58 15.34 15.40 129,248 -0.12(-0.75%)
Nov 18, 2004 15.58 15.58 15.42 15.52 91,899 -0.02(-0.12%)
Nov 17, 2004 15.67 15.67 15.41 15.54 152,340 +0.07(+0.46%)
Nov 16, 2004 15.45 15.54 15.40 15.47 166,132 -0.05(-0.33%)
Nov 15, 2004 15.67 15.67 15.39 15.52 159,313 -0.05(-0.33%)
Nov 12, 2004 15.34 15.58 15.31 15.57 143,971 +0.23(+1.47%)
Nov 11, 2004 15.39 15.41 15.25 15.34 127,699 +0.10(+0.63%)
Nov 10, 2004 15.36 15.36 15.22 15.25 329,631 -0.04(-0.25%)
Nov 09, 2004 15.36 15.36 15.20 15.29 249,044 +0.02(+0.13%)
Nov 08, 2004 15.36 15.36 15.15 15.27 92,829 +0.00(+0.00%)
Nov 05, 2004 15.42 15.42 15.19 15.27 553,724 +0.08(+0.51%)
Nov 04, 2004 15.12 15.25 15.03 15.19 218,824 +0.19(+1.29%)
Nov 03, 2004 15.47 15.47 14.99 15.00 211,540 +0.25(+1.66%)
Nov 02, 2004 15.15 15.16 14.75 14.75 317,078 -0.14(-0.91%)
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.