US Telecommunications Ishares ETF (NY: IYZ )

32.15 USD -0.20 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 23.70 24.00 23.70 23.87 75,900 -0.03(-0.13%)
Nov 29, 2004 24.15 24.15 23.75 23.90 117,000 +0.04(+0.17%)
Nov 26, 2004 23.90 23.94 23.81 23.86 35,600 +0.05(+0.21%)
Nov 24, 2004 23.74 23.85 23.66 23.81 131,200 +0.02(+0.08%)
Nov 23, 2004 23.76 23.90 23.66 23.79 76,500 +0.03(+0.13%)
Nov 22, 2004 23.78 24.04 23.76 23.76 122,400 -0.11(-0.46%)
Nov 19, 2004 24.14 24.14 23.78 23.87 83,400 -0.18(-0.75%)
Nov 18, 2004 24.14 24.14 23.89 24.05 59,300 -0.03(-0.12%)
Nov 17, 2004 24.29 24.29 23.88 24.08 98,300 +0.11(+0.46%)
Nov 16, 2004 23.94 24.08 23.86 23.97 107,200 -0.08(-0.33%)
Nov 15, 2004 24.28 24.28 23.85 24.05 102,800 -0.08(-0.33%)
Nov 12, 2004 23.77 24.15 23.73 24.13 92,900 +0.35(+1.47%)
Nov 11, 2004 23.85 23.88 23.64 23.78 82,400 +0.15(+0.63%)
Nov 10, 2004 23.80 23.80 23.58 23.63 212,700 -0.06(-0.25%)
Nov 09, 2004 23.80 23.80 23.56 23.69 160,700 +0.03(+0.13%)
Nov 08, 2004 23.80 23.80 23.48 23.66 59,900 +0.00(+0.00%)
Nov 05, 2004 23.90 23.90 23.54 23.66 357,300 +0.12(+0.51%)
Nov 04, 2004 23.43 23.63 23.29 23.54 141,200 +0.30(+1.29%)
Nov 03, 2004 23.97 23.97 23.23 23.24 136,500 +0.38(+1.66%)
Nov 02, 2004 23.48 23.50 22.86 22.86 204,600 -0.21(-0.91%)
Nov 01, 2004 22.99 23.14 22.82 23.07 115,700 +0.13(+0.57%)
Oct 29, 2004 23.02 23.02 22.84 22.94 121,900 +0.07(+0.31%)
Oct 28, 2004 22.95 22.95 22.64 22.87 107,300 +0.04(+0.18%)
Oct 27, 2004 22.72 22.85 22.49 22.83 92,100 +0.11(+0.48%)
Oct 26, 2004 22.30 22.72 22.30 22.72 126,900 +0.13(+0.58%)
Oct 25, 2004 22.70 22.70 22.38 22.59 95,900 -0.07(-0.31%)
Oct 22, 2004 23.38 23.38 22.56 22.66 97,300 -0.27(-1.18%)
Oct 21, 2004 23.25 23.25 22.73 22.93 89,600 -0.22(-0.95%)
Oct 20, 2004 23.05 23.24 23.00 23.15 130,200 -0.33(-1.41%)
Oct 19, 2004 23.49 23.49 23.18 23.48 71,000 +0.04(+0.17%)
Oct 18, 2004 23.38 23.44 23.23 23.44 55,500 +0.07(+0.30%)
Oct 15, 2004 23.35 23.48 23.24 23.37 63,700 +0.16(+0.69%)
Oct 14, 2004 23.38 23.40 23.09 23.21 57,000 -0.08(-0.34%)
Oct 13, 2004 23.44 23.62 23.22 23.29 118,100 -0.15(-0.64%)
Oct 12, 2004 23.26 23.45 23.20 23.44 57,400 +0.07(+0.30%)
Oct 11, 2004 23.43 23.43 23.32 23.37 37,300 +0.00(+0.00%)
Oct 08, 2004 23.56 23.56 23.30 23.37 57,400 -0.09(-0.38%)
Oct 07, 2004 23.59 23.59 23.30 23.46 200,800 -0.15(-0.64%)
Oct 06, 2004 23.54 23.69 23.40 23.61 144,600 +0.21(+0.90%)
Oct 05, 2004 23.10 23.50 23.10 23.40 81,400 +0.09(+0.39%)
Oct 04, 2004 23.19 23.35 23.09 23.31 122,400 +0.32(+1.39%)
Oct 01, 2004 22.64 23.00 22.64 22.99 210,100 +0.37(+1.64%)
Sep 30, 2004 22.56 22.69 22.53 22.62 147,500 -0.06(-0.26%)
Sep 29, 2004 22.45 22.69 22.45 22.68 251,600 +0.23(+1.02%)
Sep 28, 2004 22.41 22.62 22.41 22.45 95,600 -0.06(-0.27%)
Sep 27, 2004 22.45 22.61 22.36 22.51 91,000 -0.24(-1.05%)
Sep 24, 2004 22.81 22.81 22.65 22.75 86,800 -0.19(-0.83%)
Sep 23, 2004 23.07 23.07 22.85 22.94 42,800 +0.01(+0.04%)
Sep 22, 2004 22.81 23.07 22.81 22.93 115,700 -0.11(-0.48%)
Sep 21, 2004 22.98 23.13 22.94 23.04 114,700 +0.08(+0.35%)
Sep 20, 2004 23.09 23.09 22.83 22.96 79,100 -0.12(-0.52%)
Sep 17, 2004 23.19 23.19 23.00 23.08 167,100 +0.00(+0.00%)
Sep 16, 2004 23.05 23.08 22.86 23.08 96,800 +0.28(+1.23%)
Sep 15, 2004 23.14 23.14 22.75 22.80 72,800 -0.32(-1.38%)
Sep 14, 2004 23.14 23.15 22.95 23.12 132,700 +0.10(+0.43%)
Sep 13, 2004 22.99 23.11 22.91 23.02 120,200 +0.12(+0.52%)
Sep 10, 2004 22.92 22.94 22.70 22.90 56,400 +0.10(+0.44%)
Sep 09, 2004 22.90 22.90 22.75 22.80 56,300 -0.01(-0.04%)
Sep 08, 2004 22.90 22.98 22.78 22.81 259,300 -0.09(-0.39%)
Sep 07, 2004 22.70 22.94 22.70 22.90 118,700 +0.24(+1.06%)
Sep 03, 2004 22.74 22.78 22.65 22.66 148,600 +0.00(+0.00%)
Sep 02, 2004 22.48 22.68 22.46 22.66 255,000 +0.20(+0.90%)
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.