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 (%)
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%)
Aug 02, 2004 14.35 14.45 14.23 14.45 357,867 +0.18(+1.27%)
Jul 30, 2004 14.38 14.38 14.16 14.27 77,339 -0.05(-0.36%)
Jul 29, 2004 14.39 14.39 14.29 14.32 222,562 +0.05(+0.32%)
Jul 28, 2004 14.25 14.32 14.10 14.27 115,001 +0.06(+0.41%)
Jul 27, 2004 13.87 14.26 13.87 14.21 497,201 +0.35(+2.56%)
Jul 26, 2004 13.88 13.94 13.79 13.86 418,002 +0.11(+0.80%)
Jul 23, 2004 13.81 13.87 13.70 13.75 132,824 +0.10(+0.76%)
Jul 22, 2004 13.71 13.71 13.56 13.65 398,009 +0.10(+0.71%)
Jul 21, 2004 13.81 13.81 13.55 13.55 833,680 -0.04(-0.28%)
Jul 20, 2004 13.42 13.60 13.39 13.59 304,861 +0.07(+0.52%)
Jul 19, 2004 13.65 13.65 13.45 13.52 109,576 +0.02(+0.14%)
Jul 16, 2004 13.65 13.65 13.49 13.50 71,759 -0.08(-0.62%)
Jul 15, 2004 13.71 13.71 13.55 13.58 170,796 -0.12(-0.89%)
Jul 14, 2004 13.67 13.79 13.63 13.70 83,383 +0.01(+0.09%)
Jul 13, 2004 13.76 13.76 13.62 13.69 41,071 -0.05(-0.38%)
Jul 12, 2004 13.52 13.77 13.52 13.74 737,278 +0.18(+1.33%)
Jul 09, 2004 13.52 13.61 13.51 13.56 68,039 -0.01(-0.05%)
Jul 08, 2004 13.90 13.90 13.53 13.57 303,001 -0.17(-1.27%)
Jul 07, 2004 13.74 13.79 13.59 13.74 59,670 +0.09(+0.66%)
Jul 06, 2004 13.74 13.74 13.54 13.65 737,123 +0.01(+0.05%)
Jul 02, 2004 13.68 13.79 13.55 13.65 43,086 +0.03(+0.19%)
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.