US Telecommunications Ishares ETF (NY: IYZ )

22.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 17.89 18.01 17.75 18.01 287,008 +0.23(+1.27%)
Jul 30, 2004 17.93 17.93 17.66 17.79 62,025 -0.06(-0.36%)
Jul 29, 2004 17.94 17.95 17.82 17.85 178,494 +0.06(+0.32%)
Jul 28, 2004 17.76 17.86 17.59 17.80 92,230 +0.07(+0.41%)
Jul 27, 2004 17.30 17.78 17.30 17.72 398,754 +0.44(+2.56%)
Jul 26, 2004 17.30 17.38 17.19 17.28 335,237 +0.14(+0.80%)
Jul 23, 2004 17.22 17.30 17.09 17.14 106,525 +0.13(+0.76%)
Jul 22, 2004 17.10 17.10 16.91 17.02 319,202 +0.12(+0.71%)
Jul 21, 2004 17.22 17.22 16.89 16.89 668,609 -0.05(-0.29%)
Jul 20, 2004 16.73 16.96 16.69 16.94 244,498 +0.09(+0.53%)
Jul 19, 2004 17.02 17.02 16.77 16.85 87,880 +0.02(+0.14%)
Jul 16, 2004 17.02 17.02 16.82 16.83 57,550 -0.10(-0.62%)
Jul 15, 2004 17.10 17.10 16.89 16.93 136,978 -0.15(-0.89%)
Jul 14, 2004 17.04 17.19 17.00 17.09 66,873 +0.02(+0.09%)
Jul 13, 2004 17.15 17.15 16.98 17.07 32,939 -0.06(-0.38%)
Jul 12, 2004 16.85 17.17 16.85 17.14 591,295 +0.23(+1.33%)
Jul 09, 2004 16.85 16.97 16.85 16.91 54,567 -0.01(-0.05%)
Jul 08, 2004 17.34 17.34 16.87 16.92 243,006 -0.22(-1.27%)
Jul 07, 2004 17.14 17.19 16.94 17.14 47,855 +0.11(+0.66%)
Jul 06, 2004 17.14 17.14 16.88 17.02 591,170 +0.01(+0.05%)
Jul 02, 2004 17.06 17.19 16.89 17.02 34,555 +0.03(+0.19%)
Jul 01, 2004 17.28 17.28 16.94 16.98 90,614 -0.20(-1.17%)
Jun 30, 2004 17.21 17.22 17.06 17.18 39,900 +0.08(+0.47%)
Jun 29, 2004 17.00 17.19 16.98 17.10 681,164 +0.10(+0.62%)
Jun 28, 2004 16.89 17.21 16.89 17.00 53,324 +0.00(+0.00%)
Jun 25, 2004 16.84 17.10 16.84 17.00 286,884 +0.07(+0.43%)
Jun 24, 2004 17.02 17.16 16.89 16.93 204,224 -0.28(-1.64%)
Jun 23, 2004 17.18 17.24 17.03 17.21 86,761 +0.17(+0.99%)
Jun 22, 2004 17.06 17.17 16.98 17.04 176,381 -0.10(-0.61%)
Jun 21, 2004 17.30 17.30 17.07 17.14 175,511 -0.15(-0.88%)
Jun 18, 2004 17.21 17.39 17.21 17.30 23,741 +0.09(+0.51%)
Jun 17, 2004 17.00 17.21 16.99 17.21 25,605 +0.31(+1.81%)
Jun 16, 2004 17.22 17.22 16.90 16.90 28,464 -0.22(-1.27%)
Jun 15, 2004 17.02 17.26 16.98 17.12 67,246 +0.06(+0.38%)
Jun 14, 2004 17.29 17.38 17.06 17.06 207,581 -0.26(-1.49%)
Jun 10, 2004 17.36 17.36 17.18 17.31 87,631 +0.13(+0.75%)
Jun 09, 2004 17.21 17.41 17.07 17.18 69,732 +0.02(+0.14%)
Jun 08, 2004 17.21 17.22 17.02 17.16 235,424 -0.02(-0.14%)
Jun 07, 2004 17.10 17.18 16.89 17.18 44,872 +0.29(+1.71%)
Jun 04, 2004 16.90 17.05 16.86 16.89 524,297 +0.10(+0.62%)
Jun 03, 2004 16.84 17.03 16.70 16.79 230,203 -0.13(-0.76%)
Jun 02, 2004 16.81 17.05 16.81 16.92 202,733 +0.06(+0.33%)
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.