US Telecommunications Ishares ETF (NY: IYZ )

23.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 16.98 16.98 16.73 16.86 182,472 -0.01(-0.05%)
May 28, 2004 16.82 17.02 16.82 16.87 343,068 -0.10(-0.57%)
May 27, 2004 16.61 16.98 16.61 16.97 673,954 +0.21(+1.25%)
May 26, 2004 17.10 17.10 16.74 16.76 388,188 -0.24(-1.42%)
May 25, 2004 17.02 17.02 16.75 17.00 236,667 -0.02(-0.09%)
May 24, 2004 17.20 17.20 16.85 17.02 456,056 +0.07(+0.43%)
May 21, 2004 16.89 17.14 16.89 16.94 162,957 -0.05(-0.28%)
May 20, 2004 17.10 17.12 16.93 16.99 22,871 -0.02(-0.09%)
May 19, 2004 17.21 17.35 17.01 17.01 54,567 -0.01(-0.05%)
May 18, 2004 17.00 17.16 16.92 17.02 469,605 +0.20(+1.20%)
May 17, 2004 17.09 17.09 16.81 16.81 148,911 -0.29(-1.69%)
May 14, 2004 17.13 17.20 16.94 17.10 206,959 -0.02(-0.14%)
May 13, 2004 17.00 17.26 16.97 17.13 395,274 +0.11(+0.66%)
May 12, 2004 16.96 17.05 16.68 17.02 449,966 +0.01(+0.05%)
May 11, 2004 16.84 17.09 16.84 17.01 375,386 -0.06(-0.38%)
May 10, 2004 16.98 17.16 16.83 17.07 404,223 -0.16(-0.93%)
May 07, 2004 17.62 17.62 17.23 17.23 397,635 -0.37(-2.10%)
May 06, 2004 17.69 17.69 17.35 17.60 474,701 -0.10(-0.55%)
May 05, 2004 17.42 17.78 17.42 17.70 390,053 +0.25(+1.43%)
May 04, 2004 17.55 17.60 17.39 17.45 390,177 +0.03(+0.18%)
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.