US Telecommunications Ishares ETF (NY: IYZ )

29.54 USD +0.24 (+0.82%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.10 20.15 19.91 20.10 982,700 +0.14(+0.70%)
Oct 30, 2003 19.95 20.00 19.87 19.96 116,400 +0.04(+0.20%)
Oct 29, 2003 19.76 19.92 19.75 19.92 32,800 +0.04(+0.20%)
Oct 28, 2003 19.75 19.85 19.67 19.88 65,500 +0.27(+1.38%)
Oct 27, 2003 19.50 19.78 19.50 19.61 63,600 +0.11(+0.56%)
Oct 24, 2003 19.41 19.54 19.32 19.50 208,900 -0.02(-0.10%)
Oct 23, 2003 19.37 19.53 19.32 19.52 48,100 +0.02(+0.10%)
Oct 22, 2003 19.35 19.75 19.35 19.50 69,600 -0.09(-0.46%)
Oct 21, 2003 19.64 19.64 19.31 19.59 98,200 -0.16(-0.81%)
Oct 20, 2003 19.39 19.75 19.39 19.75 19,900 +0.26(+1.33%)
Oct 17, 2003 19.50 19.59 19.42 19.49 198,700 -0.10(-0.51%)
Oct 16, 2003 19.36 19.62 19.36 19.59 60,400 +0.24(+1.24%)
Oct 15, 2003 19.54 19.54 19.16 19.35 58,600 +0.22(+1.15%)
Oct 14, 2003 19.08 19.27 19.05 19.13 64,900 -0.07(-0.36%)
Oct 13, 2003 19.62 19.62 19.20 19.20 174,800 -0.20(-1.03%)
Oct 10, 2003 19.49 19.49 19.39 19.40 76,900 -0.10(-0.51%)
Oct 09, 2003 19.67 19.70 19.35 19.50 209,700 +0.03(+0.15%)
Oct 08, 2003 19.56 19.57 19.36 19.47 690,900 -0.17(-0.87%)
Oct 07, 2003 19.63 19.71 19.63 19.64 29,600 -0.03(-0.15%)
Oct 06, 2003 19.50 19.70 19.46 19.67 80,200 +0.07(+0.36%)
Oct 03, 2003 19.68 19.74 19.68 19.60 49,800 +0.35(+1.82%)
Oct 02, 2003 19.19 19.36 19.12 19.25 33,000 -0.05(-0.26%)
Oct 01, 2003 19.05 19.30 19.00 19.30 92,400 +0.23(+1.21%)
Sep 30, 2003 19.00 19.10 18.80 19.07 95,900 +0.02(+0.10%)
Sep 29, 2003 18.98 19.00 18.94 19.05 38,400 +0.03(+0.16%)
Sep 26, 2003 19.01 19.19 18.90 19.02 91,300 -0.14(-0.73%)
Sep 25, 2003 19.00 19.28 19.00 19.16 33,600 +0.10(+0.52%)
Sep 24, 2003 19.50 19.50 19.24 19.06 63,500 -0.44(-2.26%)
Sep 23, 2003 19.68 19.74 19.40 19.50 47,400 -0.54(-2.69%)
Sep 22, 2003 19.82 20.04 19.73 20.04 41,600 +0.04(+0.20%)
Sep 19, 2003 20.21 20.22 20.00 20.00 60,000 -0.24(-1.19%)
Sep 18, 2003 20.14 20.24 20.00 20.24 40,900 +0.36(+1.81%)
Sep 17, 2003 20.03 20.03 19.85 19.88 39,200 -0.09(-0.45%)
Sep 16, 2003 19.63 19.97 19.64 19.97 28,400 +0.34(+1.73%)
Sep 15, 2003 20.00 20.02 19.62 19.63 37,100 -0.17(-0.86%)
Sep 12, 2003 19.85 19.95 19.62 19.80 23,000 -0.19(-0.95%)
Sep 11, 2003 20.00 20.14 19.90 19.99 16,200 +0.09(+0.45%)
Sep 10, 2003 19.98 20.15 19.81 19.90 24,300 +0.00(+0.00%)
Sep 09, 2003 20.18 20.18 19.86 19.90 82,800 -0.28(-1.39%)
Sep 08, 2003 20.25 20.27 20.03 20.18 61,800 +0.08(+0.40%)
Sep 05, 2003 20.18 20.34 20.03 20.10 34,900 -0.07(-0.35%)
Sep 04, 2003 20.11 20.34 20.02 20.17 137,400 +0.01(+0.05%)
Sep 03, 2003 19.93 20.17 19.84 20.16 299,000 +0.23(+1.15%)
Sep 02, 2003 19.90 19.95 19.65 19.93 54,500 +0.13(+0.66%)
Aug 29, 2003 19.82 19.82 19.54 19.80 61,900 -0.04(-0.20%)
Aug 28, 2003 19.50 19.84 19.41 19.84 33,300 +0.24(+1.22%)
Aug 27, 2003 19.64 19.68 19.43 19.60 177,800 +0.08(+0.41%)
Aug 26, 2003 19.54 19.70 19.18 19.52 98,600 +0.17(+0.88%)
Aug 25, 2003 19.68 19.68 19.31 19.35 245,600 -0.21(-1.07%)
Aug 22, 2003 20.18 20.18 19.56 19.56 53,000 -0.42(-2.10%)
Aug 21, 2003 19.95 20.34 19.91 19.98 44,900 -0.02(-0.10%)
Aug 20, 2003 19.95 20.05 19.75 20.00 21,300 +0.05(+0.25%)
Aug 19, 2003 20.00 20.08 19.75 19.95 55,000 +0.04(+0.20%)
Aug 18, 2003 19.70 19.93 19.63 19.91 125,900 +0.56(+2.89%)
Aug 15, 2003 19.48 19.70 19.35 19.35 11,300 -0.13(-0.67%)
Aug 14, 2003 19.50 19.74 19.46 19.48 33,500 -0.12(-0.61%)
Aug 13, 2003 19.78 19.92 19.39 19.60 35,500 -0.15(-0.76%)
Aug 12, 2003 19.52 19.81 19.47 19.75 68,500 +0.26(+1.33%)
Aug 11, 2003 19.40 19.67 19.35 19.49 26,500 +0.07(+0.36%)
Aug 08, 2003 19.65 19.65 19.31 19.42 61,500 -0.13(-0.66%)
Aug 07, 2003 19.55 19.73 19.30 19.55 103,100 -0.15(-0.76%)
Aug 06, 2003 19.38 19.85 19.38 19.70 74,800 +0.21(+1.08%)
Aug 05, 2003 19.60 19.85 19.39 19.49 78,400 -0.27(-1.37%)
Aug 04, 2003 19.60 19.98 19.58 19.76 42,100 +0.21(+1.07%)
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.