US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.78 15.78 15.67 15.68 79,353 -0.06(-0.41%)
Dec 30, 2004 15.87 15.87 15.68 15.74 66,644 -0.01(-0.08%)
Dec 29, 2004 15.77 15.77 15.65 15.76 299,746 +0.05(+0.29%)
Dec 28, 2004 15.64 15.74 15.63 15.71 385,455 +0.05(+0.33%)
Dec 27, 2004 15.79 15.79 15.62 15.66 132,979 +0.01(+0.08%)
Dec 23, 2004 15.71 15.71 15.64 15.65 306,876 -0.18(-1.14%)
Dec 22, 2004 15.94 15.94 15.74 15.83 106,786 +0.06(+0.41%)
Dec 21, 2004 15.80 15.80 15.70 15.76 64,165 +0.02(+0.12%)
Dec 20, 2004 15.83 15.84 15.65 15.74 137,164 +0.06(+0.41%)
Dec 17, 2004 15.98 15.98 15.57 15.68 201,019 +0.03(+0.21%)
Dec 16, 2004 15.61 15.66 15.58 15.65 97,642 +0.03(+0.21%)
Dec 15, 2004 15.99 15.99 15.58 15.61 259,140 -0.07(-0.45%)
Dec 14, 2004 15.55 15.80 15.48 15.69 327,024 -0.11(-0.69%)
Dec 13, 2004 15.68 15.87 15.68 15.79 236,201 +0.22(+1.41%)
Dec 10, 2004 15.74 15.76 15.52 15.58 387,470 -0.03(-0.21%)
Dec 09, 2004 15.68 15.68 15.35 15.61 474,108 +0.08(+0.54%)
Dec 08, 2004 15.73 15.73 15.45 15.52 136,854 -0.05(-0.29%)
Dec 07, 2004 15.80 15.80 15.50 15.57 322,530 -0.14(-0.86%)
Dec 06, 2004 16.07 16.07 15.65 15.70 170,951 -0.08(-0.49%)
Dec 03, 2004 15.87 15.88 15.72 15.78 155,453 -0.04(-0.24%)
Dec 02, 2004 16.06 16.06 15.67 15.82 226,437 +0.19(+1.24%)
Dec 01, 2004 15.49 15.68 15.45 15.63 605,383 +0.23(+1.47%)
Nov 30, 2004 15.29 15.49 15.29 15.40 117,635 -0.02(-0.13%)
Nov 29, 2004 15.58 15.58 15.32 15.42 181,336 +0.03(+0.17%)
Nov 26, 2004 15.42 15.45 15.36 15.39 55,175 +0.03(+0.21%)
Nov 24, 2004 15.32 15.39 15.27 15.36 203,344 +0.01(+0.08%)
Nov 23, 2004 15.33 15.42 15.27 15.35 118,565 +0.02(+0.13%)
Nov 22, 2004 15.34 15.51 15.33 15.33 189,705 -0.07(-0.46%)
Nov 19, 2004 15.58 15.58 15.34 15.40 129,260 -0.12(-0.75%)
Nov 18, 2004 15.58 15.58 15.41 15.52 91,907 -0.02(-0.12%)
Nov 17, 2004 15.67 15.67 15.41 15.54 152,353 +0.07(+0.46%)
Nov 16, 2004 15.45 15.54 15.39 15.47 166,147 -0.05(-0.33%)
Nov 15, 2004 15.67 15.67 15.39 15.52 159,327 -0.05(-0.33%)
Nov 12, 2004 15.34 15.58 15.31 15.57 143,983 +0.23(+1.47%)
Nov 11, 2004 15.39 15.41 15.25 15.34 127,710 +0.10(+0.63%)
Nov 10, 2004 15.36 15.36 15.21 15.25 329,659 -0.04(-0.25%)
Nov 09, 2004 15.36 15.36 15.20 15.29 249,065 +0.02(+0.13%)
Nov 08, 2004 15.36 15.36 15.15 15.27 92,837 +0.00(+0.00%)
Nov 05, 2004 15.42 15.42 15.19 15.27 553,772 +0.08(+0.51%)
Nov 04, 2004 15.12 15.25 15.03 15.19 218,843 +0.19(+1.29%)
Nov 03, 2004 15.47 15.47 14.99 14.99 211,558 +0.25(+1.66%)
Nov 02, 2004 15.15 15.16 14.75 14.75 317,105 -0.14(-0.91%)
Nov 01, 2004 14.83 14.93 14.72 14.88 179,321 +0.08(+0.57%)
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%)
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.