US Telecommunications Ishares ETF (NY: IYZ )

33.85 USD +0.11 (+0.33%)
Streaming Delayed Price Updated: 11:19 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 22.39 22.47 22.24 22.46 302,500 +0.22(+0.98%)
Aug 31, 2004 22.00 22.29 21.95 22.24 69,100 +0.06(+0.27%)
Aug 30, 2004 22.24 22.25 22.12 22.18 45,900 -0.05(-0.22%)
Aug 27, 2004 22.27 22.27 22.14 22.23 46,500 +0.02(+0.09%)
Aug 26, 2004 21.95 22.22 21.90 22.21 49,000 -0.02(-0.09%)
Aug 25, 2004 22.03 22.26 21.95 22.23 52,900 +0.10(+0.45%)
Aug 24, 2004 22.30 22.30 22.02 22.13 131,500 -0.04(-0.18%)
Aug 23, 2004 22.48 22.48 22.11 22.17 582,500 -0.08(-0.36%)
Aug 20, 2004 22.01 22.31 22.01 22.25 76,200 +0.13(+0.59%)
Aug 19, 2004 22.20 22.21 22.00 22.12 59,000 -0.08(-0.36%)
Aug 18, 2004 22.25 22.25 21.96 22.20 46,300 +0.10(+0.45%)
Aug 17, 2004 22.14 22.24 21.80 22.10 171,200 +0.08(+0.36%)
Aug 16, 2004 21.98 22.09 21.71 22.02 54,900 +0.24(+1.10%)
Aug 13, 2004 21.63 21.87 21.63 21.78 39,400 +0.09(+0.41%)
Aug 12, 2004 22.15 22.15 21.65 21.69 46,700 -0.14(-0.64%)
Aug 11, 2004 21.94 21.94 21.68 21.83 50,100 +0.02(+0.09%)
Aug 10, 2004 21.45 21.87 21.45 21.81 44,200 +0.26(+1.21%)
Aug 09, 2004 21.70 21.75 21.40 21.55 118,300 +0.05(+0.23%)
Aug 06, 2004 21.94 21.94 21.41 21.50 113,600 -0.24(-1.10%)
Aug 05, 2004 21.95 22.15 21.60 21.74 49,200 -0.38(-1.72%)
Aug 04, 2004 21.97 22.21 21.97 22.12 38,000 +0.15(+0.68%)
Aug 03, 2004 22.39 22.39 21.97 21.97 126,700 -0.42(-1.88%)
Aug 02, 2004 22.24 22.39 22.06 22.39 230,900 +0.28(+1.27%)
Jul 30, 2004 22.29 22.29 21.95 22.11 49,900 -0.08(-0.36%)
Jul 29, 2004 22.30 22.31 22.15 22.19 143,600 +0.07(+0.32%)
Jul 28, 2004 22.08 22.20 21.86 22.12 74,200 +0.09(+0.41%)
Jul 27, 2004 21.50 22.10 21.50 22.03 320,800 +0.55(+2.56%)
Jul 26, 2004 21.51 21.60 21.37 21.48 269,700 +0.17(+0.80%)
Jul 23, 2004 21.40 21.50 21.24 21.31 85,700 +0.16(+0.76%)
Jul 22, 2004 21.25 21.25 21.02 21.15 256,800 +0.15(+0.71%)
Jul 21, 2004 21.40 21.40 21.00 21.00 537,900 -0.06(-0.28%)
Jul 20, 2004 20.80 21.08 20.75 21.06 196,700 +0.11(+0.53%)
Jul 19, 2004 21.16 21.16 20.84 20.95 70,700 +0.03(+0.14%)
Jul 16, 2004 21.16 21.16 20.91 20.92 46,300 -0.13(-0.62%)
Jul 15, 2004 21.25 21.25 21.00 21.05 110,200 -0.19(-0.89%)
Jul 14, 2004 21.18 21.37 21.13 21.24 53,800 +0.02(+0.09%)
Jul 13, 2004 21.32 21.32 21.11 21.22 26,500 -0.08(-0.38%)
Jul 12, 2004 20.95 21.34 20.95 21.30 475,700 +0.28(+1.33%)
Jul 09, 2004 20.95 21.09 20.94 21.02 43,900 -0.01(-0.05%)
Jul 08, 2004 21.55 21.55 20.97 21.03 195,500 -0.27(-1.27%)
Jul 07, 2004 21.30 21.37 21.06 21.30 38,500 +0.14(+0.66%)
Jul 06, 2004 21.30 21.30 20.98 21.16 475,600 +0.01(+0.05%)
Jul 02, 2004 21.21 21.37 21.00 21.15 27,800 +0.04(+0.19%)
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.