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 (%)
Apr 30, 2004 14.02 14.11 13.89 13.89 2,109,050 -0.18(-1.28%)
Apr 29, 2004 13.96 14.16 13.95 14.07 357,991 +0.06(+0.46%)
Apr 28, 2004 14.07 14.11 14.00 14.00 80,741 -0.11(-0.78%)
Apr 27, 2004 14.31 14.31 14.09 14.11 124,134 -0.14(-0.95%)
Apr 26, 2004 14.32 14.33 14.20 14.25 80,121 +0.03(+0.18%)
Apr 23, 2004 14.26 14.29 14.12 14.22 90,350 -0.04(-0.27%)
Apr 22, 2004 14.12 14.28 14.00 14.26 85,546 +0.14(+0.96%)
Apr 21, 2004 14.00 14.13 13.98 14.12 74,542 -0.01(-0.05%)
Apr 20, 2004 14.07 14.23 14.03 14.13 684,523 +0.12(+0.83%)
Apr 19, 2004 13.91 14.03 13.85 14.02 35,799 +0.14(+0.98%)
Apr 16, 2004 13.91 14.03 13.87 13.88 56,100 -0.08(-0.60%)
Apr 15, 2004 13.90 14.07 13.88 13.96 86,785 +0.01(+0.09%)
Apr 14, 2004 13.95 14.03 13.89 13.95 224,558 -0.09(-0.64%)
Apr 13, 2004 14.07 14.19 13.96 14.04 68,808 -0.12(-0.87%)
Apr 12, 2004 14.12 14.19 14.02 14.16 45,872 +0.14(+0.97%)
Apr 08, 2004 14.26 14.26 14.03 14.03 83,686 -0.08(-0.55%)
Apr 07, 2004 14.18 14.30 14.10 14.11 66,639 -0.21(-1.49%)
Apr 06, 2004 14.20 14.32 14.18 14.32 86,785 +0.05(+0.32%)
Apr 05, 2004 14.25 14.27 14.14 14.27 76,092 +0.12(+0.82%)
Apr 02, 2004 14.16 14.19 14.04 14.16 251,833 +0.08(+0.55%)
Apr 01, 2004 14.14 14.16 14.00 14.08 2,499,896 +0.12(+0.88%)
Mar 31, 2004 13.89 14.06 13.85 13.96 142,266 +0.03(+0.19%)
Mar 30, 2004 13.91 13.94 13.80 13.93 88,490 +0.12(+0.84%)
Mar 29, 2004 13.71 13.90 13.71 13.82 90,815 +0.10(+0.75%)
Mar 26, 2004 13.62 13.80 13.61 13.71 73,148 -0.15(-1.12%)
Mar 25, 2004 13.62 13.87 13.62 13.87 159,004 +0.25(+1.85%)
Mar 24, 2004 13.65 13.78 13.58 13.62 120,260 -0.09(-0.66%)
Mar 23, 2004 14.02 14.02 13.61 13.71 415,487 -0.17(-1.26%)
Mar 22, 2004 14.09 14.09 13.83 13.88 304,060 -0.28(-1.96%)
Mar 19, 2004 14.23 14.26 14.11 14.16 142,266 -0.02(-0.14%)
Mar 18, 2004 14.13 14.28 14.08 14.18 219,909 -0.06(-0.45%)
Mar 17, 2004 14.07 14.24 14.07 14.24 200,227 +0.16(+1.15%)
Mar 16, 2004 14.16 14.16 13.95 14.08 195,888 +0.05(+0.37%)
Mar 15, 2004 14.27 14.27 14.01 14.03 156,834 -0.23(-1.63%)
Mar 12, 2004 14.02 14.26 14.02 14.26 1,721,768 +0.21(+1.52%)
Mar 11, 2004 14.17 14.32 14.05 14.05 476,547 -0.25(-1.72%)
Mar 10, 2004 14.65 14.68 14.27 14.29 176,826 -0.34(-2.29%)
Mar 09, 2004 14.71 14.71 14.59 14.63 104,762 -0.03(-0.18%)
Mar 08, 2004 14.76 14.76 14.65 14.65 156,989 -0.07(-0.48%)
Mar 05, 2004 14.75 14.80 14.65 14.72 119,330 -0.03(-0.17%)
Mar 04, 2004 14.76 14.76 14.66 14.75 353,497 +0.03(+0.22%)
Mar 03, 2004 14.66 14.77 14.63 14.72 310,879 -0.07(-0.48%)
Mar 02, 2004 14.45 14.80 14.39 14.79 110,806 +0.24(+1.64%)
Mar 01, 2004 14.45 14.58 14.40 14.55 453,920 +0.15(+1.08%)
Feb 27, 2004 14.44 14.44 14.27 14.40 61,679 +0.03(+0.18%)
Feb 26, 2004 14.22 14.37 14.20 14.37 67,723 +0.00(+0.00%)
Feb 25, 2004 14.31 14.42 14.29 14.37 49,901 -0.01(-0.09%)
Feb 24, 2004 14.20 14.44 14.20 14.38 250,594 +0.14(+0.95%)
Feb 23, 2004 14.38 14.42 14.22 14.25 108,017 -0.06(-0.45%)
Feb 20, 2004 14.34 14.45 14.25 14.31 196,197 -0.05(-0.36%)
Feb 19, 2004 14.63 14.63 14.36 14.36 255,553 -0.21(-1.42%)
Feb 18, 2004 14.66 14.66 14.47 14.57 129,868 -0.11(-0.75%)
Feb 17, 2004 14.67 14.68 14.55 14.68 125,684 +0.32(+2.25%)
Feb 13, 2004 14.51 14.58 14.31 14.36 249,819 -0.12(-0.85%)
Feb 12, 2004 14.60 14.60 14.37 14.48 148,000 -0.01(-0.04%)
Feb 11, 2004 14.32 14.54 14.27 14.49 180,855 +0.15(+1.08%)
Feb 10, 2004 14.18 14.39 14.18 14.33 73,612 +0.09(+0.63%)
Feb 09, 2004 14.26 14.32 14.17 14.24 119,330 -0.02(-0.14%)
Feb 06, 2004 14.13 14.27 13.99 14.26 104,297 +0.21(+1.47%)
Feb 05, 2004 13.96 14.09 13.93 14.05 160,088 +0.03(+0.18%)
Feb 04, 2004 14.05 14.12 13.94 14.03 242,845 -0.19(-1.32%)
Feb 03, 2004 14.26 14.27 14.10 14.22 114,681 +0.01(+0.05%)
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.