US Telecommunications Ishares ETF (NY: IYZ )

33.40 USD -0.22 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 21.15 21.15 20.91 21.05 90,200 +0.15(+0.72%)
Dec 30, 2003 20.73 20.99 20.73 20.90 233,100 +0.15(+0.72%)
Dec 29, 2003 20.50 20.66 20.42 20.75 50,000 +0.25(+1.22%)
Dec 26, 2003 20.46 20.50 20.30 20.50 14,700 +0.02(+0.10%)
Dec 24, 2003 20.49 20.49 20.32 20.48 28,400 +0.07(+0.34%)
Dec 23, 2003 20.45 20.59 20.35 20.41 299,100 +0.02(+0.10%)
Dec 22, 2003 20.32 20.44 20.27 20.39 49,400 +0.19(+0.94%)
Dec 19, 2003 20.45 20.45 20.13 20.20 344,600 -0.03(-0.15%)
Dec 18, 2003 20.20 20.33 20.12 20.23 46,900 +0.15(+0.75%)
Dec 17, 2003 20.05 20.09 19.91 20.08 21,600 +0.11(+0.55%)
Dec 16, 2003 20.06 20.09 19.84 19.97 100,600 +0.11(+0.55%)
Dec 15, 2003 20.10 20.10 19.84 19.86 39,100 -0.14(-0.70%)
Dec 12, 2003 20.15 20.15 19.84 20.00 36,400 -0.15(-0.74%)
Dec 11, 2003 20.12 20.30 19.91 20.15 59,000 +0.40(+2.03%)
Dec 10, 2003 19.58 19.87 19.58 19.75 39,600 +0.05(+0.25%)
Dec 09, 2003 19.82 19.94 19.70 19.70 37,100 -0.23(-1.15%)
Dec 08, 2003 20.10 20.10 19.80 19.93 33,600 -0.18(-0.90%)
Dec 05, 2003 20.10 20.10 19.86 20.11 21,100 +0.11(+0.55%)
Dec 04, 2003 19.79 20.00 19.64 20.00 56,800 +0.36(+1.83%)
Dec 03, 2003 19.71 19.85 19.67 19.64 39,100 -0.18(-0.91%)
Dec 02, 2003 19.84 19.84 19.68 19.82 37,500 -0.03(-0.15%)
Dec 01, 2003 19.90 19.90 19.72 19.85 181,100 +0.05(+0.25%)
Nov 28, 2003 19.68 19.80 19.68 19.80 19,000 +0.00(+0.00%)
Nov 26, 2003 19.81 19.92 19.64 19.80 55,200 +0.11(+0.56%)
Nov 25, 2003 19.65 19.80 19.65 19.69 34,200 +0.11(+0.56%)
Nov 24, 2003 19.65 19.65 19.45 19.58 123,300 +0.32(+1.66%)
Nov 21, 2003 19.03 19.38 19.22 19.26 62,900 +0.23(+1.21%)
Nov 20, 2003 19.02 19.27 19.02 19.03 25,100 -0.25(-1.30%)
Nov 19, 2003 19.30 19.30 19.03 19.28 33,300 -0.05(-0.26%)
Nov 18, 2003 19.56 19.60 19.21 19.33 44,200 -0.08(-0.41%)
Nov 17, 2003 19.52 19.52 19.31 19.41 192,300 -0.07(-0.36%)
Nov 14, 2003 19.55 19.61 19.38 19.48 225,900 +0.08(+0.41%)
Nov 13, 2003 19.65 19.65 19.39 19.40 30,300 -0.22(-1.12%)
Nov 12, 2003 19.43 19.66 19.43 19.62 79,500 +0.11(+0.56%)
Nov 11, 2003 19.48 19.56 19.42 19.51 25,400 -0.15(-0.76%)
Nov 10, 2003 19.40 19.67 19.40 19.66 52,200 +0.18(+0.92%)
Nov 07, 2003 19.67 19.62 19.48 19.48 28,700 -0.19(-0.97%)
Nov 06, 2003 19.62 19.79 19.40 19.67 40,900 -0.18(-0.91%)
Nov 05, 2003 20.00 19.85 19.57 19.85 152,900 +0.00(+0.00%)
Nov 04, 2003 20.00 20.00 19.84 19.85 42,600 -0.23(-1.15%)
Nov 03, 2003 20.15 20.23 20.02 20.08 102,325 -0.02(-0.10%)
Oct 31, 2003 20.10 20.15 19.91 20.10 982,700 +0.14(+0.70%)
Oct 30, 2003 19.95 20.00 19.87 19.96 116,400 +0.04(+0.20%)
Oct 29, 2003 19.76 19.92 19.75 19.92 32,800 +0.04(+0.20%)
Oct 28, 2003 19.75 19.85 19.67 19.88 65,500 +0.27(+1.38%)
Oct 27, 2003 19.50 19.78 19.50 19.61 63,600 +0.11(+0.56%)
Oct 24, 2003 19.41 19.54 19.32 19.50 208,900 -0.02(-0.10%)
Oct 23, 2003 19.37 19.53 19.32 19.52 48,100 +0.02(+0.10%)
Oct 22, 2003 19.35 19.75 19.35 19.50 69,600 -0.09(-0.46%)
Oct 21, 2003 19.64 19.64 19.31 19.59 98,200 -0.16(-0.81%)
Oct 20, 2003 19.39 19.75 19.39 19.75 19,900 +0.26(+1.33%)
Oct 17, 2003 19.50 19.59 19.42 19.49 198,700 -0.10(-0.51%)
Oct 16, 2003 19.36 19.62 19.36 19.59 60,400 +0.24(+1.24%)
Oct 15, 2003 19.54 19.54 19.16 19.35 58,600 +0.22(+1.15%)
Oct 14, 2003 19.08 19.27 19.05 19.13 64,900 -0.07(-0.36%)
Oct 13, 2003 19.62 19.62 19.20 19.20 174,800 -0.20(-1.03%)
Oct 10, 2003 19.49 19.49 19.39 19.40 76,900 -0.10(-0.51%)
Oct 09, 2003 19.67 19.70 19.35 19.50 209,700 +0.03(+0.15%)
Oct 08, 2003 19.56 19.57 19.36 19.47 690,900 -0.17(-0.87%)
Oct 07, 2003 19.63 19.71 19.63 19.64 29,600 -0.03(-0.15%)
Oct 06, 2003 19.50 19.70 19.46 19.67 80,200 +0.07(+0.36%)
Oct 03, 2003 19.68 19.74 19.68 19.60 49,800 +0.35(+1.82%)
Oct 02, 2003 19.19 19.36 19.12 19.25 33,000 -0.05(-0.26%)
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.