US Telecommunications Ishares ETF (NY: IYZ )

33.24 USD +0.18 (+0.54%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 21.72 21.86 21.52 21.52 1,360,900 -0.28(-1.28%)
Apr 29, 2004 21.63 21.95 21.62 21.80 231,000 +0.10(+0.46%)
Apr 28, 2004 21.80 21.87 21.70 21.70 52,100 -0.17(-0.78%)
Apr 27, 2004 22.17 22.17 21.83 21.87 80,100 -0.21(-0.95%)
Apr 26, 2004 22.20 22.21 22.00 22.08 51,700 +0.04(+0.18%)
Apr 23, 2004 22.10 22.15 21.89 22.04 58,300 -0.06(-0.27%)
Apr 22, 2004 21.89 22.13 21.70 22.10 55,200 +0.21(+0.96%)
Apr 21, 2004 21.70 21.90 21.66 21.89 48,100 -0.01(-0.05%)
Apr 20, 2004 21.80 22.05 21.75 21.90 441,700 +0.18(+0.83%)
Apr 19, 2004 21.56 21.75 21.46 21.72 23,100 +0.21(+0.98%)
Apr 16, 2004 21.55 21.74 21.50 21.51 36,200 -0.13(-0.60%)
Apr 15, 2004 21.54 21.81 21.51 21.64 56,000 +0.02(+0.09%)
Apr 14, 2004 21.62 21.75 21.52 21.62 144,900 -0.14(-0.64%)
Apr 13, 2004 21.80 21.99 21.63 21.76 44,400 -0.19(-0.87%)
Apr 12, 2004 21.88 21.99 21.73 21.95 29,600 +0.21(+0.97%)
Apr 08, 2004 22.10 22.10 21.74 21.74 54,000 -0.12(-0.55%)
Apr 07, 2004 21.97 22.16 21.85 21.86 43,000 -0.33(-1.49%)
Apr 06, 2004 22.00 22.19 21.98 22.19 56,000 +0.07(+0.32%)
Apr 05, 2004 22.08 22.12 21.91 22.12 49,100 +0.18(+0.82%)
Apr 02, 2004 21.94 21.99 21.76 21.94 162,500 +0.12(+0.55%)
Apr 01, 2004 21.92 21.94 21.69 21.82 1,613,100 +0.19(+0.88%)
Mar 31, 2004 21.52 21.79 21.47 21.63 91,800 +0.04(+0.19%)
Mar 30, 2004 21.55 21.61 21.38 21.59 57,100 +0.18(+0.84%)
Mar 29, 2004 21.25 21.54 21.25 21.41 58,600 +0.16(+0.75%)
Mar 26, 2004 21.11 21.39 21.09 21.25 47,200 -0.24(-1.12%)
Mar 25, 2004 21.10 21.49 21.10 21.49 102,600 +0.39(+1.85%)
Mar 24, 2004 21.15 21.35 21.05 21.10 77,600 -0.14(-0.66%)
Mar 23, 2004 21.72 21.72 21.09 21.24 268,100 -0.27(-1.26%)
Mar 22, 2004 21.84 21.84 21.43 21.51 196,200 -0.43(-1.96%)
Mar 19, 2004 22.05 22.10 21.87 21.94 91,800 -0.03(-0.14%)
Mar 18, 2004 21.90 22.13 21.82 21.97 141,900 -0.10(-0.45%)
Mar 17, 2004 21.80 22.07 21.80 22.07 129,200 +0.25(+1.15%)
Mar 16, 2004 21.94 21.94 21.62 21.82 126,400 +0.08(+0.37%)
Mar 15, 2004 22.12 22.12 21.71 21.74 101,200 -0.36(-1.63%)
Mar 12, 2004 21.72 22.10 21.72 22.10 1,111,000 +0.33(+1.52%)
Mar 11, 2004 21.96 22.19 21.77 21.77 307,500 -0.38(-1.72%)
Mar 10, 2004 22.70 22.75 22.12 22.15 114,100 -0.52(-2.29%)
Mar 09, 2004 22.80 22.80 22.61 22.67 67,600 -0.04(-0.18%)
Mar 08, 2004 22.87 22.87 22.70 22.71 101,300 -0.11(-0.48%)
Mar 05, 2004 22.86 22.94 22.70 22.82 77,000 -0.04(-0.17%)
Mar 04, 2004 22.87 22.87 22.72 22.86 228,100 +0.05(+0.22%)
Mar 03, 2004 22.72 22.89 22.67 22.81 200,600 -0.11(-0.48%)
Mar 02, 2004 22.40 22.94 22.30 22.92 71,500 +0.37(+1.64%)
Mar 01, 2004 22.39 22.60 22.31 22.55 292,900 +0.24(+1.08%)
Feb 27, 2004 22.38 22.38 22.12 22.31 39,800 +0.04(+0.18%)
Feb 26, 2004 22.03 22.27 22.01 22.27 43,700 +0.00(+0.00%)
Feb 25, 2004 22.17 22.35 22.15 22.27 32,200 -0.02(-0.09%)
Feb 24, 2004 22.01 22.38 22.00 22.29 161,700 +0.21(+0.95%)
Feb 23, 2004 22.28 22.35 22.04 22.08 69,700 -0.10(-0.45%)
Feb 20, 2004 22.23 22.40 22.08 22.18 126,600 -0.08(-0.36%)
Feb 19, 2004 22.68 22.68 22.26 22.26 164,900 -0.32(-1.42%)
Feb 18, 2004 22.72 22.72 22.42 22.58 83,800 -0.17(-0.75%)
Feb 17, 2004 22.74 22.75 22.55 22.75 81,100 +0.50(+2.25%)
Feb 13, 2004 22.49 22.59 22.17 22.25 161,200 -0.19(-0.85%)
Feb 12, 2004 22.62 22.62 22.27 22.44 95,500 -0.01(-0.04%)
Feb 11, 2004 22.20 22.53 22.11 22.45 116,700 +0.24(+1.08%)
Feb 10, 2004 21.97 22.30 21.97 22.21 47,500 +0.14(+0.63%)
Feb 09, 2004 22.10 22.20 21.96 22.07 77,000 -0.03(-0.14%)
Feb 06, 2004 21.90 22.11 21.68 22.10 67,300 +0.32(+1.47%)
Feb 05, 2004 21.64 21.84 21.59 21.78 103,300 +0.04(+0.18%)
Feb 04, 2004 21.78 21.88 21.60 21.74 156,700 -0.29(-1.32%)
Feb 03, 2004 22.10 22.12 21.85 22.03 74,000 +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.