US Telecommunications Ishares ETF (NY: IYZ )

23.07 -0.53 (-2.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.47 17.59 17.31 17.31 1,691,598 -0.23(-1.28%)
Apr 29, 2004 17.40 17.66 17.39 17.54 287,133 +0.08(+0.46%)
Apr 28, 2004 17.54 17.59 17.46 17.46 64,760 -0.14(-0.78%)
Apr 27, 2004 17.84 17.84 17.56 17.59 99,564 -0.17(-0.95%)
Apr 26, 2004 17.86 17.87 17.70 17.76 64,263 +0.03(+0.18%)
Apr 23, 2004 17.78 17.82 17.61 17.73 72,466 -0.05(-0.27%)
Apr 22, 2004 17.61 17.80 17.46 17.78 68,613 +0.17(+0.96%)
Apr 21, 2004 17.46 17.62 17.43 17.61 59,788 -0.01(-0.05%)
Apr 20, 2004 17.54 17.74 17.50 17.62 549,033 +0.14(+0.83%)
Apr 19, 2004 17.35 17.50 17.26 17.47 28,713 +0.17(+0.98%)
Apr 16, 2004 17.34 17.49 17.30 17.30 44,996 -0.10(-0.60%)
Apr 15, 2004 17.33 17.55 17.30 17.41 69,608 +0.02(+0.09%)
Apr 14, 2004 17.39 17.50 17.31 17.39 180,110 -0.11(-0.64%)
Apr 13, 2004 17.54 17.69 17.40 17.51 55,189 -0.15(-0.87%)
Apr 12, 2004 17.60 17.69 17.48 17.66 36,792 +0.17(+0.97%)
Apr 08, 2004 17.78 17.78 17.49 17.49 67,122 -0.10(-0.55%)
Apr 07, 2004 17.68 17.83 17.58 17.59 53,449 -0.27(-1.49%)
Apr 06, 2004 17.70 17.85 17.68 17.85 69,608 +0.06(+0.32%)
Apr 05, 2004 17.76 17.80 17.63 17.80 61,031 +0.14(+0.82%)
Apr 02, 2004 17.65 17.69 17.51 17.65 201,987 +0.10(+0.55%)
Apr 01, 2004 17.63 17.65 17.45 17.55 2,005,083 +0.15(+0.88%)
Mar 31, 2004 17.31 17.53 17.27 17.40 114,107 +0.03(+0.18%)
Mar 30, 2004 17.34 17.39 17.20 17.37 70,975 +0.14(+0.84%)
Mar 29, 2004 17.10 17.33 17.10 17.22 72,839 +0.13(+0.75%)
Mar 26, 2004 16.98 17.21 16.97 17.10 58,669 -0.19(-1.12%)
Mar 25, 2004 16.98 17.29 16.98 17.29 127,531 +0.31(+1.85%)
Mar 24, 2004 17.02 17.18 16.93 16.98 96,456 -0.11(-0.66%)
Mar 23, 2004 17.47 17.47 16.97 17.09 333,248 -0.22(-1.26%)
Mar 22, 2004 17.57 17.57 17.24 17.30 243,876 -0.35(-1.96%)
Mar 19, 2004 17.74 17.78 17.59 17.65 114,107 -0.02(-0.14%)
Mar 18, 2004 17.62 17.80 17.55 17.68 176,381 -0.08(-0.45%)
Mar 17, 2004 17.54 17.76 17.54 17.76 160,595 +0.20(+1.15%)
Mar 16, 2004 17.65 17.65 17.39 17.55 157,115 +0.06(+0.37%)
Mar 15, 2004 17.80 17.80 17.47 17.49 125,791 -0.29(-1.63%)
Mar 12, 2004 17.47 17.78 17.47 17.78 1,380,973 +0.27(+1.52%)
Mar 11, 2004 17.67 17.85 17.51 17.51 382,222 -0.31(-1.72%)
Mar 10, 2004 18.26 18.30 17.80 17.82 141,826 -0.42(-2.29%)
Mar 09, 2004 18.34 18.34 18.19 18.24 84,026 -0.03(-0.18%)
Mar 08, 2004 18.40 18.40 18.26 18.27 125,915 -0.09(-0.48%)
Mar 05, 2004 18.39 18.46 18.26 18.36 95,711 -0.03(-0.18%)
Mar 04, 2004 18.40 18.40 18.28 18.39 283,528 +0.04(+0.22%)
Mar 03, 2004 18.28 18.42 18.24 18.35 249,345 -0.09(-0.48%)
Mar 02, 2004 18.02 18.46 17.94 18.44 88,874 +0.30(+1.64%)
Mar 01, 2004 18.01 18.18 17.95 18.14 364,074 +0.19(+1.08%)
Feb 27, 2004 18.00 18.00 17.80 17.95 49,471 +0.03(+0.18%)
Feb 26, 2004 17.72 17.92 17.71 17.92 54,319 +0.00(+0.00%)
Feb 25, 2004 17.84 17.98 17.82 17.92 40,024 -0.02(-0.09%)
Feb 24, 2004 17.71 18.00 17.70 17.93 200,993 +0.17(+0.95%)
Feb 23, 2004 17.92 17.98 17.73 17.76 86,637 -0.08(-0.45%)
Feb 20, 2004 17.88 18.02 17.76 17.84 157,363 -0.06(-0.36%)
Feb 19, 2004 18.25 18.25 17.91 17.91 204,970 -0.26(-1.42%)
Feb 18, 2004 18.28 18.28 18.04 18.17 104,163 -0.14(-0.75%)
Feb 17, 2004 18.29 18.30 18.14 18.30 100,807 +0.40(+2.25%)
Feb 13, 2004 18.09 18.17 17.84 17.90 200,371 -0.15(-0.85%)
Feb 12, 2004 18.20 18.20 17.92 18.05 118,706 -0.01(-0.04%)
Feb 11, 2004 17.86 18.13 17.79 18.06 145,058 +0.19(+1.08%)
Feb 10, 2004 17.68 17.94 17.68 17.87 59,042 +0.11(+0.63%)
Feb 09, 2004 17.78 17.86 17.67 17.76 95,711 -0.02(-0.14%)
Feb 06, 2004 17.62 17.79 17.44 17.78 83,653 +0.26(+1.47%)
Feb 05, 2004 17.41 17.57 17.37 17.52 128,401 +0.03(+0.18%)
Feb 04, 2004 17.52 17.60 17.38 17.49 194,778 -0.23(-1.32%)
Feb 03, 2004 17.78 17.80 17.58 17.72 91,982 +0.01(+0.05%)
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.