US Telecommunications Ishares ETF (NY: IYZ )

22.63 -0.10 (-0.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 18.52 18.52 18.37 18.46 151,521 +0.06(+0.31%)
Oct 28, 2004 18.46 18.46 18.21 18.40 133,373 +0.03(+0.17%)
Oct 27, 2004 18.28 18.38 18.09 18.37 114,480 +0.09(+0.48%)
Oct 26, 2004 17.94 18.28 17.94 18.28 157,736 +0.10(+0.58%)
Oct 25, 2004 18.26 18.26 18.00 18.17 119,203 -0.06(-0.31%)
Oct 22, 2004 18.81 18.81 18.15 18.23 120,943 -0.22(-1.18%)
Oct 21, 2004 18.70 18.70 18.29 18.45 111,372 -0.18(-0.95%)
Oct 20, 2004 18.54 18.70 18.50 18.62 161,838 -0.27(-1.41%)
Oct 19, 2004 18.90 18.90 18.65 18.89 88,253 +0.03(+0.17%)
Oct 18, 2004 18.81 18.86 18.69 18.86 68,986 +0.06(+0.30%)
Oct 15, 2004 18.79 18.89 18.70 18.80 79,179 +0.13(+0.69%)
Oct 14, 2004 18.81 18.83 18.58 18.67 70,851 -0.06(-0.34%)
Oct 13, 2004 18.86 19.00 18.68 18.74 146,798 -0.12(-0.64%)
Oct 12, 2004 18.71 18.87 18.66 18.86 71,348 +0.06(+0.30%)
Oct 11, 2004 18.85 18.85 18.76 18.80 46,363 +0.00(+0.00%)
Oct 08, 2004 18.95 18.95 18.75 18.80 71,348 -0.07(-0.38%)
Oct 07, 2004 18.98 18.98 18.75 18.87 249,594 -0.12(-0.64%)
Oct 06, 2004 18.94 19.06 18.83 18.99 179,737 +0.17(+0.90%)
Oct 05, 2004 18.58 18.91 18.58 18.83 101,180 +0.07(+0.39%)
Oct 04, 2004 18.66 18.79 18.58 18.75 152,143 +0.26(+1.39%)
Oct 01, 2004 18.21 18.50 18.21 18.50 261,154 +0.30(+1.64%)
Sep 30, 2004 18.15 18.25 18.13 18.20 183,342 -0.05(-0.26%)
Sep 29, 2004 18.06 18.25 18.06 18.25 312,738 +0.19(+1.02%)
Sep 28, 2004 18.03 18.20 18.03 18.06 118,830 -0.05(-0.27%)
Sep 27, 2004 18.06 18.19 17.99 18.11 113,113 -0.19(-1.06%)
Sep 24, 2004 18.35 18.35 18.22 18.30 107,892 -0.15(-0.83%)
Sep 23, 2004 18.56 18.56 18.38 18.46 53,200 +0.01(+0.04%)
Sep 22, 2004 18.35 18.56 18.35 18.45 143,815 -0.09(-0.48%)
Sep 21, 2004 18.49 18.61 18.46 18.54 142,572 +0.06(+0.35%)
Sep 20, 2004 18.58 18.58 18.37 18.47 98,321 -0.10(-0.52%)
Sep 17, 2004 18.66 18.66 18.50 18.57 207,705 +0.00(+0.00%)
Sep 16, 2004 18.54 18.57 18.39 18.57 120,322 +0.23(+1.23%)
Sep 15, 2004 18.62 18.62 18.30 18.34 90,490 -0.26(-1.38%)
Sep 14, 2004 18.62 18.62 18.46 18.60 164,946 +0.08(+0.43%)
Sep 13, 2004 18.50 18.59 18.43 18.52 149,408 +0.10(+0.52%)
Sep 10, 2004 18.44 18.46 18.26 18.42 70,105 +0.08(+0.44%)
Sep 09, 2004 18.42 18.42 18.30 18.34 69,980 -0.01(-0.04%)
Sep 08, 2004 18.42 18.49 18.33 18.35 322,309 -0.07(-0.39%)
Sep 07, 2004 18.26 18.46 18.26 18.42 147,544 +0.19(+1.06%)
Sep 03, 2004 18.29 18.33 18.22 18.23 184,709 +0.00(+0.00%)
Sep 02, 2004 18.09 18.25 18.07 18.23 316,965 +0.16(+0.90%)
Sep 01, 2004 18.01 18.08 17.89 18.07 376,007 +0.18(+0.98%)
Aug 31, 2004 17.70 17.93 17.66 17.89 85,891 +0.05(+0.27%)
Aug 30, 2004 17.89 17.90 17.80 17.84 57,053 -0.04(-0.22%)
Aug 27, 2004 17.92 17.92 17.81 17.88 57,799 +0.02(+0.09%)
Aug 26, 2004 17.66 17.88 17.62 17.87 60,907 -0.02(-0.09%)
Aug 25, 2004 17.72 17.91 17.66 17.88 65,754 +0.08(+0.45%)
Aug 24, 2004 17.94 17.94 17.72 17.80 163,454 -0.03(-0.18%)
Aug 23, 2004 18.09 18.09 17.79 17.84 724,047 -0.06(-0.36%)
Aug 20, 2004 17.71 17.95 17.71 17.90 94,716 +0.10(+0.59%)
Aug 19, 2004 17.86 17.87 17.70 17.80 73,337 -0.06(-0.36%)
Aug 18, 2004 17.90 17.90 17.67 17.86 57,550 +0.08(+0.45%)
Aug 17, 2004 17.81 17.89 17.54 17.78 212,801 +0.06(+0.36%)
Aug 16, 2004 17.68 17.77 17.47 17.72 68,240 +0.19(+1.10%)
Aug 13, 2004 17.40 17.59 17.40 17.52 48,974 +0.07(+0.41%)
Aug 12, 2004 17.82 17.82 17.42 17.45 58,048 -0.11(-0.64%)
Aug 11, 2004 17.65 17.65 17.44 17.56 62,274 +0.02(+0.09%)
Aug 10, 2004 17.26 17.59 17.26 17.55 54,940 +0.21(+1.21%)
Aug 09, 2004 17.46 17.50 17.22 17.34 147,046 +0.04(+0.23%)
Aug 06, 2004 17.65 17.65 17.22 17.30 141,204 -0.19(-1.10%)
Aug 05, 2004 17.66 17.82 17.38 17.49 61,155 -0.31(-1.72%)
Aug 04, 2004 17.68 17.87 17.68 17.80 47,234 +0.12(+0.68%)
Aug 03, 2004 18.01 18.01 17.68 17.68 157,488 -0.34(-1.88%)
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.