Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

25.58 -0.16 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.71 15.71 15.60 15.60 79,731 -0.06(-0.41%)
Dec 30, 2004 15.80 15.80 15.60 15.67 66,961 -0.01(-0.08%)
Dec 29, 2004 15.69 15.69 15.58 15.68 301,171 +0.04(+0.29%)
Dec 28, 2004 15.57 15.67 15.56 15.64 387,287 +0.05(+0.33%)
Dec 27, 2004 15.71 15.71 15.55 15.59 133,611 +0.01(+0.08%)
Dec 23, 2004 15.64 15.64 15.57 15.57 308,334 -0.18(-1.14%)
Dec 22, 2004 15.86 15.86 15.66 15.75 107,294 +0.06(+0.41%)
Dec 21, 2004 15.73 15.73 15.62 15.69 64,469 +0.02(+0.12%)
Dec 20, 2004 15.76 15.77 15.58 15.67 137,816 +0.06(+0.41%)
Dec 17, 2004 15.91 15.91 15.50 15.60 201,974 +0.03(+0.21%)
Dec 16, 2004 15.53 15.59 15.50 15.57 98,106 +0.03(+0.21%)
Dec 15, 2004 15.92 15.92 15.50 15.54 260,371 -0.07(-0.45%)
Dec 14, 2004 15.48 15.73 15.41 15.61 328,578 -0.11(-0.69%)
Dec 13, 2004 15.60 15.80 15.60 15.72 237,324 +0.22(+1.41%)
Dec 10, 2004 15.67 15.69 15.45 15.50 389,311 -0.03(-0.21%)
Dec 09, 2004 15.60 15.60 15.28 15.53 476,361 +0.08(+0.54%)
Dec 08, 2004 15.66 15.66 15.37 15.45 137,504 -0.04(-0.29%)
Dec 07, 2004 15.73 15.73 15.42 15.50 324,062 -0.13(-0.86%)
Dec 06, 2004 15.99 15.99 15.58 15.63 171,764 -0.08(-0.49%)
Dec 03, 2004 15.80 15.80 15.64 15.71 156,191 -0.04(-0.24%)
Dec 02, 2004 15.98 15.98 15.60 15.75 227,513 +0.19(+1.24%)
Dec 01, 2004 15.41 15.60 15.38 15.55 608,260 +0.22(+1.47%)
Nov 30, 2004 15.22 15.41 15.22 15.33 118,194 -0.02(-0.13%)
Nov 29, 2004 15.51 15.51 15.25 15.35 182,197 +0.03(+0.17%)
Nov 26, 2004 15.35 15.37 15.29 15.32 55,437 +0.03(+0.21%)
Nov 24, 2004 15.24 15.32 15.19 15.29 204,310 +0.01(+0.08%)
Nov 23, 2004 15.26 15.35 15.19 15.28 119,129 +0.02(+0.13%)
Nov 22, 2004 15.27 15.44 15.26 15.26 190,606 -0.07(-0.46%)
Nov 19, 2004 15.50 15.50 15.27 15.33 129,874 -0.12(-0.75%)
Nov 18, 2004 15.50 15.50 15.34 15.44 92,344 -0.02(-0.12%)
Nov 17, 2004 15.60 15.60 15.33 15.46 153,077 +0.07(+0.46%)
Nov 16, 2004 15.37 15.46 15.32 15.39 166,936 -0.05(-0.33%)
Nov 15, 2004 15.59 15.59 15.32 15.44 160,084 -0.05(-0.33%)
Nov 12, 2004 15.26 15.51 15.24 15.50 144,668 +0.22(+1.47%)
Nov 11, 2004 15.32 15.33 15.18 15.27 128,317 +0.10(+0.63%)
Nov 10, 2004 15.28 15.28 15.14 15.17 331,226 -0.04(-0.25%)
Nov 09, 2004 15.28 15.28 15.13 15.21 250,249 +0.02(+0.13%)
Nov 08, 2004 15.28 15.28 15.08 15.19 93,279 +0.00(+0.00%)
Nov 05, 2004 15.35 15.35 15.12 15.19 556,404 +0.08(+0.51%)
Nov 04, 2004 15.05 15.17 14.96 15.12 219,883 +0.19(+1.29%)
Nov 03, 2004 15.39 15.39 14.92 14.92 212,564 +0.24(+1.66%)
Nov 02, 2004 15.08 15.09 14.68 14.68 318,612 -0.13(-0.91%)
Nov 01, 2004 14.76 14.86 14.65 14.81 180,173 +0.08(+0.57%)
Oct 29, 2004 14.78 14.78 14.67 14.73 189,828 +0.04(+0.31%)
Oct 28, 2004 14.74 14.74 14.54 14.69 167,092 +0.03(+0.18%)
Oct 27, 2004 14.59 14.67 14.44 14.66 143,422 +0.07(+0.48%)
Oct 26, 2004 14.32 14.59 14.32 14.59 197,614 +0.08(+0.58%)
Oct 25, 2004 14.58 14.58 14.37 14.51 149,339 -0.04(-0.31%)
Oct 22, 2004 15.01 15.01 14.49 14.55 151,520 -0.17(-1.18%)
Oct 21, 2004 14.93 14.93 14.60 14.72 139,529 -0.14(-0.95%)
Oct 20, 2004 14.80 14.92 14.77 14.87 202,753 -0.21(-1.41%)
Oct 19, 2004 15.08 15.08 14.89 15.08 110,564 +0.03(+0.17%)
Oct 18, 2004 15.01 15.05 14.92 15.05 86,427 +0.04(+0.30%)
Oct 15, 2004 14.99 15.08 14.92 15.01 99,196 +0.10(+0.69%)
Oct 14, 2004 15.01 15.03 14.83 14.90 88,763 -0.05(-0.34%)
Oct 13, 2004 15.05 15.17 14.91 14.96 183,910 -0.10(-0.64%)
Oct 12, 2004 14.94 15.06 14.90 15.05 89,385 +0.04(+0.30%)
Oct 11, 2004 15.05 15.05 14.98 15.01 58,085 +0.00(+0.00%)
Oct 08, 2004 15.13 15.13 14.96 15.01 89,385 -0.06(-0.38%)
Oct 07, 2004 15.15 15.15 14.96 15.07 312,695 -0.10(-0.64%)
Oct 06, 2004 15.12 15.21 15.03 15.16 225,177 +0.13(+0.90%)
Oct 05, 2004 14.83 15.09 14.83 15.03 126,759 +0.06(+0.39%)
Oct 04, 2004 14.89 14.99 14.83 14.97 190,606 +0.21(+1.39%)
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.