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 (%)
Feb 27, 2004 14.44 14.44 14.27 14.39 61,685 +0.03(+0.18%)
Feb 26, 2004 14.21 14.37 14.20 14.37 67,729 +0.00(+0.00%)
Feb 25, 2004 14.30 14.42 14.29 14.37 49,906 -0.01(-0.09%)
Feb 24, 2004 14.20 14.44 14.19 14.38 250,615 +0.14(+0.95%)
Feb 23, 2004 14.38 14.42 14.22 14.25 108,026 -0.06(-0.45%)
Feb 20, 2004 14.34 14.45 14.25 14.31 196,214 -0.05(-0.36%)
Feb 19, 2004 14.63 14.63 14.36 14.36 255,575 -0.21(-1.42%)
Feb 18, 2004 14.66 14.66 14.47 14.57 129,880 -0.11(-0.75%)
Feb 17, 2004 14.67 14.68 14.55 14.68 125,695 +0.32(+2.25%)
Feb 13, 2004 14.51 14.58 14.30 14.36 249,840 -0.12(-0.85%)
Feb 12, 2004 14.59 14.59 14.37 14.48 148,013 -0.01(-0.04%)
Feb 11, 2004 14.32 14.54 14.27 14.48 180,871 +0.15(+1.08%)
Feb 10, 2004 14.18 14.39 14.18 14.33 73,619 +0.09(+0.63%)
Feb 09, 2004 14.26 14.32 14.17 14.24 119,340 -0.02(-0.14%)
Feb 06, 2004 14.13 14.27 13.99 14.26 104,306 +0.21(+1.47%)
Feb 05, 2004 13.96 14.09 13.93 14.05 160,102 +0.03(+0.18%)
Feb 04, 2004 14.05 14.12 13.94 14.03 242,866 -0.19(-1.32%)
Feb 03, 2004 14.26 14.27 14.10 14.21 114,691 +0.01(+0.05%)
Feb 02, 2004 13.98 14.30 13.94 14.21 211,093 +0.25(+1.80%)
Jan 30, 2004 14.10 14.10 13.96 13.96 54,710 -0.15(-1.10%)
Jan 29, 2004 14.12 14.16 13.88 14.11 182,575 -0.03(-0.18%)
Jan 28, 2004 14.44 14.46 14.13 14.14 293,082 -0.25(-1.75%)
Jan 27, 2004 14.59 14.61 14.36 14.39 108,956 -0.17(-1.20%)
Jan 26, 2004 14.50 14.56 14.35 14.56 258,985 +0.15(+1.03%)
Jan 23, 2004 14.39 14.48 14.34 14.41 164,132 -0.03(-0.22%)
Jan 22, 2004 14.65 14.65 14.36 14.45 295,252 -0.06(-0.44%)
Jan 21, 2004 14.55 14.56 14.39 14.51 467,754 +0.05(+0.36%)
Jan 20, 2004 14.50 14.56 14.36 14.46 581,825 +0.15(+1.04%)
Jan 16, 2004 14.40 14.41 14.24 14.31 585,235 -0.08(-0.54%)
Jan 15, 2004 14.44 14.45 14.19 14.39 590,814 -0.02(-0.13%)
Jan 14, 2004 14.32 14.41 14.23 14.41 722,399 +0.28(+1.96%)
Jan 13, 2004 14.26 14.30 14.03 14.13 279,288 -0.11(-0.77%)
Jan 12, 2004 14.08 14.24 13.94 14.24 278,823 +0.16(+1.15%)
Jan 09, 2004 14.38 14.38 14.03 14.08 958,911 -0.30(-2.06%)
Jan 08, 2004 14.30 14.40 14.21 14.38 888,701 +0.19(+1.37%)
Jan 07, 2004 14.39 14.39 14.02 14.18 305,326 -0.01(-0.05%)
Jan 06, 2004 14.08 14.19 13.98 14.19 335,859 +0.13(+0.92%)
Jan 05, 2004 13.69 14.06 13.69 14.06 438,926 +0.42(+3.07%)
Jan 02, 2004 13.58 13.72 13.56 13.64 151,113 +0.06(+0.43%)
Dec 31, 2003 13.65 13.65 13.49 13.58 139,799 +0.10(+0.72%)
Dec 30, 2003 13.38 13.54 13.38 13.48 361,277 +0.10(+0.72%)
Dec 29, 2003 13.23 13.33 13.18 13.39 77,494 +0.16(+1.22%)
Dec 26, 2003 13.20 13.23 13.10 13.23 22,783 +0.01(+0.10%)
Dec 24, 2003 13.22 13.22 13.11 13.21 44,016 +0.05(+0.34%)
Dec 23, 2003 13.19 13.28 13.13 13.17 463,569 +0.01(+0.10%)
Dec 22, 2003 13.11 13.19 13.08 13.16 76,564 +0.12(+0.94%)
Dec 19, 2003 13.19 13.19 12.99 13.03 534,088 -0.02(-0.15%)
Dec 18, 2003 13.03 13.12 12.98 13.05 72,689 +0.10(+0.75%)
Dec 17, 2003 12.94 12.96 12.85 12.96 33,477 +0.07(+0.55%)
Dec 16, 2003 12.94 12.96 12.80 12.88 155,918 +0.07(+0.55%)
Dec 15, 2003 12.97 12.97 12.80 12.81 60,600 -0.09(-0.70%)
Dec 12, 2003 13.00 13.00 12.80 12.90 56,415 -0.10(-0.74%)
Dec 11, 2003 12.98 13.10 12.85 13.00 91,442 +0.26(+2.03%)
Dec 10, 2003 12.63 12.82 12.63 12.74 61,375 +0.03(+0.25%)
Dec 09, 2003 12.79 12.87 12.71 12.71 57,500 -0.15(-1.15%)
Dec 08, 2003 12.97 12.97 12.78 12.86 52,075 -0.12(-0.89%)
Dec 05, 2003 12.97 12.97 12.81 12.98 32,702 +0.07(+0.55%)
Dec 04, 2003 12.77 12.90 12.67 12.90 88,033 +0.23(+1.83%)
Dec 03, 2003 12.72 12.81 12.69 12.67 60,600 -0.12(-0.91%)
Dec 02, 2003 12.80 12.80 12.70 12.79 58,120 -0.02(-0.15%)
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.