US Telecommunications Ishares ETF (NY: IYZ )

33.58 USD -0.12 (-0.36%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 21.39 21.40 21.21 21.36 32,100 +0.10(+0.47%)
Jun 29, 2004 21.13 21.37 21.10 21.26 548,000 +0.13(+0.62%)
Jun 28, 2004 21.00 21.39 21.00 21.13 42,900 +0.00(+0.00%)
Jun 25, 2004 20.93 21.25 20.93 21.13 230,800 +0.09(+0.43%)
Jun 24, 2004 21.15 21.33 21.00 21.04 164,300 -0.35(-1.64%)
Jun 23, 2004 21.35 21.43 21.17 21.39 69,800 +0.21(+0.99%)
Jun 22, 2004 21.20 21.34 21.10 21.18 141,900 -0.13(-0.61%)
Jun 21, 2004 21.50 21.50 21.22 21.31 141,200 -0.19(-0.88%)
Jun 18, 2004 21.39 21.61 21.39 21.50 19,100 +0.11(+0.51%)
Jun 17, 2004 21.13 21.39 21.12 21.39 20,600 +0.38(+1.81%)
Jun 16, 2004 21.40 21.40 21.01 21.01 22,900 -0.27(-1.27%)
Jun 15, 2004 21.15 21.46 21.10 21.28 54,100 +0.08(+0.38%)
Jun 14, 2004 21.49 21.60 21.20 21.20 167,000 -0.32(-1.49%)
Jun 10, 2004 21.58 21.58 21.36 21.52 70,500 +0.16(+0.75%)
Jun 09, 2004 21.39 21.64 21.22 21.36 56,100 +0.03(+0.14%)
Jun 08, 2004 21.39 21.40 21.16 21.33 189,400 -0.03(-0.14%)
Jun 07, 2004 21.25 21.36 21.00 21.36 36,100 +0.36(+1.71%)
Jun 04, 2004 21.01 21.19 20.96 21.00 421,800 +0.13(+0.62%)
Jun 03, 2004 20.93 21.17 20.76 20.87 185,200 -0.16(-0.76%)
Jun 02, 2004 20.90 21.19 20.90 21.03 163,100 +0.07(+0.33%)
Jun 01, 2004 21.10 21.10 20.80 20.96 146,800 -0.01(-0.05%)
May 28, 2004 20.91 21.15 20.91 20.97 276,000 -0.12(-0.57%)
May 27, 2004 20.65 21.10 20.65 21.09 542,200 +0.26(+1.25%)
May 26, 2004 21.25 21.25 20.81 20.83 312,300 -0.30(-1.42%)
May 25, 2004 21.15 21.16 20.82 21.13 190,400 -0.02(-0.09%)
May 24, 2004 21.38 21.38 20.94 21.15 366,900 +0.09(+0.43%)
May 21, 2004 21.00 21.31 21.00 21.06 131,100 -0.06(-0.28%)
May 20, 2004 21.25 21.28 21.05 21.12 18,400 -0.02(-0.09%)
May 19, 2004 21.39 21.57 21.14 21.14 43,900 -0.01(-0.05%)
May 18, 2004 21.13 21.33 21.03 21.15 377,800 +0.25(+1.20%)
May 17, 2004 21.24 21.24 20.90 20.90 119,800 -0.36(-1.69%)
May 14, 2004 21.29 21.38 21.06 21.26 166,500 -0.03(-0.14%)
May 13, 2004 21.13 21.46 21.09 21.29 318,000 +0.14(+0.66%)
May 12, 2004 21.08 21.19 20.73 21.15 362,000 +0.01(+0.05%)
May 11, 2004 20.93 21.24 20.93 21.14 302,000 -0.08(-0.38%)
May 10, 2004 21.10 21.33 20.92 21.22 325,200 -0.20(-0.93%)
May 07, 2004 21.90 21.90 21.42 21.42 319,900 -0.46(-2.10%)
May 06, 2004 21.99 21.99 21.56 21.88 381,900 -0.12(-0.55%)
May 05, 2004 21.65 22.10 21.65 22.00 313,800 +0.31(+1.43%)
May 04, 2004 21.82 21.88 21.61 21.69 313,900 +0.04(+0.18%)
May 03, 2004 21.72 21.73 21.50 21.65 58,000 +0.13(+0.60%)
Apr 30, 2004 21.72 21.86 21.52 21.52 1,360,900 -0.28(-1.28%)
Apr 29, 2004 21.63 21.95 21.62 21.80 231,000 +0.10(+0.46%)
Apr 28, 2004 21.80 21.87 21.70 21.70 52,100 -0.17(-0.78%)
Apr 27, 2004 22.17 22.17 21.83 21.87 80,100 -0.21(-0.95%)
Apr 26, 2004 22.20 22.21 22.00 22.08 51,700 +0.04(+0.18%)
Apr 23, 2004 22.10 22.15 21.89 22.04 58,300 -0.06(-0.27%)
Apr 22, 2004 21.89 22.13 21.70 22.10 55,200 +0.21(+0.96%)
Apr 21, 2004 21.70 21.90 21.66 21.89 48,100 -0.01(-0.05%)
Apr 20, 2004 21.80 22.05 21.75 21.90 441,700 +0.18(+0.83%)
Apr 19, 2004 21.56 21.75 21.46 21.72 23,100 +0.21(+0.98%)
Apr 16, 2004 21.55 21.74 21.50 21.51 36,200 -0.13(-0.60%)
Apr 15, 2004 21.54 21.81 21.51 21.64 56,000 +0.02(+0.09%)
Apr 14, 2004 21.62 21.75 21.52 21.62 144,900 -0.14(-0.64%)
Apr 13, 2004 21.80 21.99 21.63 21.76 44,400 -0.19(-0.87%)
Apr 12, 2004 21.88 21.99 21.73 21.95 29,600 +0.21(+0.97%)
Apr 08, 2004 22.10 22.10 21.74 21.74 54,000 -0.12(-0.55%)
Apr 07, 2004 21.97 22.16 21.85 21.86 43,000 -0.33(-1.49%)
Apr 06, 2004 22.00 22.19 21.98 22.19 56,000 +0.07(+0.32%)
Apr 05, 2004 22.08 22.12 21.91 22.12 49,100 +0.18(+0.82%)
Apr 02, 2004 21.94 21.99 21.76 21.94 162,500 +0.12(+0.55%)
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.