US Telecommunications Ishares ETF (NY: IYZ )

23.66 -0.11 (-0.46%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 16.21 16.28 16.11 16.15 127,189 -0.02(-0.10%)
Oct 31, 2003 16.17 16.21 16.02 16.17 1,221,496 +0.11(+0.70%)
Oct 30, 2003 16.05 16.09 15.99 16.06 144,685 +0.03(+0.20%)
Oct 29, 2003 15.90 16.03 15.89 16.03 40,770 +0.03(+0.20%)
Oct 28, 2003 15.89 15.97 15.82 15.99 81,416 +0.22(+1.38%)
Oct 27, 2003 15.69 15.91 15.69 15.78 79,054 +0.09(+0.56%)
Oct 24, 2003 15.62 15.72 15.54 15.69 259,662 -0.02(-0.10%)
Oct 23, 2003 15.58 15.71 15.54 15.70 59,788 +0.02(+0.10%)
Oct 22, 2003 15.57 15.89 15.57 15.69 86,512 -0.07(-0.46%)
Oct 21, 2003 15.80 15.80 15.54 15.76 122,062 -0.13(-0.81%)
Oct 20, 2003 15.60 15.89 15.60 15.89 24,735 +0.21(+1.33%)
Oct 17, 2003 15.69 15.76 15.62 15.68 246,984 -0.08(-0.51%)
Oct 16, 2003 15.58 15.78 15.58 15.76 75,077 +0.19(+1.24%)
Oct 15, 2003 15.72 15.72 15.41 15.57 72,839 +0.18(+1.15%)
Oct 14, 2003 15.35 15.50 15.33 15.39 80,670 -0.06(-0.36%)
Oct 13, 2003 15.78 15.78 15.45 15.45 217,276 -0.16(-1.03%)
Oct 10, 2003 15.68 15.68 15.60 15.61 95,586 -0.08(-0.51%)
Oct 09, 2003 15.82 15.85 15.57 15.69 260,657 +0.02(+0.15%)
Oct 08, 2003 15.74 15.74 15.58 15.66 858,788 -0.14(-0.87%)
Oct 07, 2003 15.79 15.86 15.79 15.80 36,792 -0.02(-0.15%)
Oct 06, 2003 15.69 15.85 15.66 15.82 99,688 +0.06(+0.36%)
Oct 03, 2003 15.83 15.88 15.83 15.77 61,901 +0.28(+1.82%)
Oct 02, 2003 15.44 15.58 15.38 15.49 41,019 -0.04(-0.26%)
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.