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 (%)
Sep 30, 2004 14.56 14.64 14.54 14.60 228,587 -0.04(-0.26%)
Sep 29, 2004 14.49 14.64 14.49 14.63 389,916 +0.15(+1.02%)
Sep 28, 2004 14.46 14.60 14.46 14.49 148,155 -0.04(-0.27%)
Sep 27, 2004 14.49 14.59 14.43 14.53 141,026 -0.15(-1.05%)
Sep 24, 2004 14.72 14.72 14.62 14.68 134,518 -0.12(-0.83%)
Sep 23, 2004 14.89 14.89 14.74 14.80 66,329 +0.01(+0.04%)
Sep 22, 2004 14.72 14.89 14.72 14.80 179,305 -0.07(-0.48%)
Sep 21, 2004 14.83 14.93 14.80 14.87 177,755 +0.05(+0.35%)
Sep 20, 2004 14.90 14.90 14.73 14.82 122,584 -0.08(-0.52%)
Sep 17, 2004 14.96 14.96 14.84 14.89 258,962 +0.00(+0.00%)
Sep 16, 2004 14.87 14.89 14.75 14.89 150,015 +0.18(+1.23%)
Sep 15, 2004 14.93 14.93 14.68 14.71 112,821 -0.21(-1.38%)
Sep 14, 2004 14.93 14.94 14.81 14.92 205,651 +0.06(+0.43%)
Sep 13, 2004 14.83 14.91 14.78 14.85 186,279 +0.08(+0.52%)
Sep 10, 2004 14.79 14.80 14.65 14.78 87,405 +0.06(+0.44%)
Sep 09, 2004 14.78 14.78 14.68 14.71 87,250 -0.01(-0.04%)
Sep 08, 2004 14.78 14.83 14.70 14.72 401,849 -0.06(-0.39%)
Sep 07, 2004 14.65 14.80 14.65 14.78 183,954 +0.15(+1.06%)
Sep 03, 2004 14.67 14.70 14.62 14.62 230,292 +0.00(+0.00%)
Sep 02, 2004 14.51 14.63 14.49 14.62 395,185 +0.13(+0.90%)
Sep 01, 2004 14.45 14.50 14.35 14.49 468,798 +0.14(+0.98%)
Aug 31, 2004 14.20 14.38 14.16 14.35 107,087 +0.04(+0.27%)
Aug 30, 2004 14.35 14.36 14.27 14.31 71,133 -0.03(-0.23%)
Aug 27, 2004 14.37 14.37 14.29 14.34 72,063 +0.01(+0.09%)
Aug 26, 2004 14.16 14.34 14.13 14.33 75,937 -0.01(-0.09%)
Aug 25, 2004 14.22 14.36 14.16 14.34 81,981 +0.06(+0.45%)
Aug 24, 2004 14.39 14.39 14.21 14.28 203,791 -0.03(-0.18%)
Aug 23, 2004 14.51 14.51 14.27 14.31 902,727 -0.05(-0.36%)
Aug 20, 2004 14.20 14.40 14.20 14.36 118,090 +0.08(+0.59%)
Aug 19, 2004 14.32 14.33 14.20 14.27 91,435 -0.05(-0.36%)
Aug 18, 2004 14.36 14.36 14.17 14.32 71,753 +0.06(+0.45%)
Aug 17, 2004 14.29 14.35 14.07 14.26 265,316 +0.05(+0.36%)
Aug 16, 2004 14.18 14.25 14.01 14.21 85,081 +0.15(+1.10%)
Aug 13, 2004 13.96 14.11 13.96 14.05 61,060 +0.06(+0.42%)
Aug 12, 2004 14.29 14.29 13.97 14.00 72,373 -0.09(-0.64%)
Aug 11, 2004 14.16 14.16 13.99 14.09 77,642 +0.01(+0.09%)
Aug 10, 2004 13.84 14.11 13.84 14.07 68,498 +0.17(+1.21%)
Aug 09, 2004 14.00 14.03 13.81 13.91 183,335 +0.03(+0.23%)
Aug 06, 2004 14.16 14.16 13.82 13.87 176,051 -0.15(-1.10%)
Aug 05, 2004 14.16 14.29 13.94 14.03 76,247 -0.25(-1.72%)
Aug 04, 2004 14.18 14.33 14.18 14.27 58,890 +0.10(+0.68%)
Aug 03, 2004 14.45 14.45 14.18 14.18 196,352 -0.27(-1.88%)
Aug 02, 2004 14.35 14.45 14.23 14.45 357,836 +0.18(+1.27%)
Jul 30, 2004 14.38 14.38 14.16 14.27 77,332 -0.05(-0.36%)
Jul 29, 2004 14.39 14.40 14.29 14.32 222,543 +0.05(+0.32%)
Jul 28, 2004 14.25 14.32 14.11 14.27 114,991 +0.06(+0.41%)
Jul 27, 2004 13.87 14.26 13.87 14.22 497,158 +0.35(+2.56%)
Jul 26, 2004 13.88 13.94 13.79 13.86 417,966 +0.11(+0.80%)
Jul 23, 2004 13.81 13.87 13.71 13.75 132,813 +0.10(+0.76%)
Jul 22, 2004 13.71 13.71 13.56 13.65 397,975 +0.10(+0.71%)
Jul 21, 2004 13.81 13.81 13.55 13.55 833,608 -0.04(-0.28%)
Jul 20, 2004 13.42 13.60 13.39 13.59 304,835 +0.07(+0.53%)
Jul 19, 2004 13.65 13.65 13.45 13.52 109,567 +0.02(+0.14%)
Jul 16, 2004 13.65 13.65 13.49 13.50 71,753 -0.08(-0.62%)
Jul 15, 2004 13.71 13.71 13.55 13.58 170,782 -0.12(-0.89%)
Jul 14, 2004 13.67 13.79 13.63 13.71 83,376 +0.01(+0.09%)
Jul 13, 2004 13.76 13.76 13.62 13.69 41,068 -0.05(-0.38%)
Jul 12, 2004 13.52 13.77 13.52 13.74 737,214 +0.18(+1.33%)
Jul 09, 2004 13.52 13.61 13.51 13.56 68,033 -0.01(-0.05%)
Jul 08, 2004 13.91 13.91 13.53 13.57 302,975 -0.17(-1.27%)
Jul 07, 2004 13.74 13.79 13.59 13.74 59,665 +0.09(+0.66%)
Jul 06, 2004 13.74 13.74 13.54 13.65 737,059 +0.01(+0.05%)
Jul 02, 2004 13.69 13.79 13.55 13.65 43,082 +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.