US Telecommunications Ishares ETF (NY: IYZ )

23.11 -0.49 (-2.08%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.59 17.59 17.40 17.40 43,877 -0.19(-1.10%)
Jan 29, 2004 17.60 17.66 17.30 17.59 146,425 -0.03(-0.18%)
Jan 28, 2004 18.00 18.03 17.62 17.63 235,051 -0.31(-1.75%)
Jan 27, 2004 18.20 18.21 17.90 17.94 87,382 -0.22(-1.20%)
Jan 26, 2004 18.08 18.16 17.89 18.16 207,705 +0.19(+1.03%)
Jan 23, 2004 17.94 18.05 17.88 17.97 131,633 -0.04(-0.22%)
Jan 22, 2004 18.26 18.26 17.90 18.01 236,791 -0.08(-0.44%)
Jan 21, 2004 18.14 18.15 17.94 18.09 375,137 +0.06(+0.36%)
Jan 20, 2004 18.08 18.15 17.90 18.03 466,622 +0.19(+1.04%)
Jan 16, 2004 17.96 17.97 17.76 17.84 469,356 -0.10(-0.54%)
Jan 15, 2004 18.00 18.01 17.70 17.94 473,831 -0.02(-0.13%)
Jan 14, 2004 17.86 17.96 17.75 17.96 579,362 +0.35(+1.96%)
Jan 13, 2004 17.78 17.84 17.50 17.62 223,988 -0.14(-0.77%)
Jan 12, 2004 17.55 17.76 17.39 17.76 223,615 +0.20(+1.15%)
Jan 09, 2004 17.92 17.93 17.50 17.55 769,044 -0.37(-2.06%)
Jan 08, 2004 17.83 17.96 17.72 17.92 712,736 +0.24(+1.37%)
Jan 07, 2004 17.94 17.94 17.48 17.68 244,871 -0.01(-0.05%)
Jan 06, 2004 17.55 17.70 17.43 17.69 269,358 +0.16(+0.92%)
Jan 05, 2004 17.07 17.53 17.07 17.53 352,017 +0.52(+3.08%)
Jan 02, 2004 16.93 17.11 16.90 17.01 121,192 +0.07(+0.43%)
Dec 31, 2003 17.02 17.02 16.82 16.93 112,118 +0.12(+0.72%)
Dec 30, 2003 16.68 16.89 16.68 16.81 289,743 +0.12(+0.72%)
Dec 29, 2003 16.49 16.62 16.43 16.69 62,150 +0.20(+1.22%)
Dec 26, 2003 16.46 16.49 16.33 16.49 18,272 +0.02(+0.10%)
Dec 24, 2003 16.48 16.48 16.35 16.48 35,301 +0.06(+0.34%)
Dec 23, 2003 16.45 16.56 16.37 16.42 371,781 +0.02(+0.10%)
Dec 22, 2003 16.35 16.44 16.31 16.40 61,404 +0.15(+0.94%)
Dec 19, 2003 16.45 16.45 16.19 16.25 428,337 -0.02(-0.15%)
Dec 18, 2003 16.25 16.36 16.19 16.28 58,296 +0.12(+0.75%)
Dec 17, 2003 16.13 16.16 16.02 16.15 26,848 +0.09(+0.55%)
Dec 16, 2003 16.14 16.16 15.96 16.07 125,045 +0.09(+0.55%)
Dec 15, 2003 16.17 16.17 15.96 15.98 48,601 -0.11(-0.70%)
Dec 12, 2003 16.21 16.21 15.96 16.09 45,245 -0.12(-0.74%)
Dec 11, 2003 16.19 16.33 16.02 16.21 73,337 +0.32(+2.03%)
Dec 10, 2003 15.75 15.99 15.75 15.89 49,222 +0.04(+0.25%)
Dec 09, 2003 15.95 16.04 15.85 15.85 46,115 -0.18(-1.15%)
Dec 08, 2003 16.17 16.17 15.93 16.03 41,764 -0.14(-0.90%)
Dec 05, 2003 16.17 16.17 15.98 16.18 26,227 +0.09(+0.55%)
Dec 04, 2003 15.92 16.09 15.80 16.09 70,602 +0.29(+1.83%)
Dec 03, 2003 15.86 15.97 15.82 15.80 48,601 -0.14(-0.91%)
Dec 02, 2003 15.96 15.96 15.83 15.95 46,612 -0.02(-0.15%)
Dec 01, 2003 16.01 16.01 15.86 15.97 225,107 +0.04(+0.25%)
Nov 28, 2003 15.83 15.93 15.83 15.93 23,617 +0.00(+0.00%)
Nov 26, 2003 15.94 16.03 15.80 15.93 68,613 +0.09(+0.56%)
Nov 25, 2003 15.81 15.93 15.81 15.84 42,510 +0.09(+0.56%)
Nov 24, 2003 15.81 15.81 15.65 15.75 153,261 +0.26(+1.66%)
Nov 21, 2003 15.31 15.59 15.46 15.49 78,184 +0.19(+1.21%)
Nov 20, 2003 15.30 15.50 15.30 15.31 31,199 -0.20(-1.30%)
Nov 19, 2003 15.53 15.53 15.31 15.51 41,391 -0.04(-0.26%)
Nov 18, 2003 15.74 15.77 15.45 15.55 54,940 -0.06(-0.41%)
Nov 17, 2003 15.70 15.70 15.54 15.62 239,028 -0.06(-0.36%)
Nov 14, 2003 15.73 15.78 15.59 15.67 280,793 +0.06(+0.41%)
Nov 13, 2003 15.81 15.81 15.60 15.61 37,662 -0.18(-1.12%)
Nov 12, 2003 15.63 15.82 15.63 15.78 98,818 +0.09(+0.56%)
Nov 11, 2003 15.67 15.74 15.62 15.70 31,572 -0.12(-0.76%)
Nov 10, 2003 15.61 15.82 15.61 15.82 64,884 +0.14(+0.92%)
Nov 07, 2003 15.82 15.78 15.67 15.67 35,674 -0.15(-0.97%)
Nov 06, 2003 15.78 15.92 15.61 15.82 50,838 -0.14(-0.91%)
Nov 05, 2003 16.09 15.97 15.74 15.97 190,054 +0.00(+0.00%)
Nov 04, 2003 16.09 16.09 15.96 15.97 52,951 -0.19(-1.15%)
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.