US Telecommunications Ishares ETF (NY: IYZ )

30.55 USD +0.24 (+0.79%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.45 18.88 18.22 18.48 116,500 +0.03(+0.16%)
Oct 30, 2002 17.95 18.59 17.95 18.45 41,200 +0.57(+3.19%)
Oct 29, 2002 18.55 18.55 17.56 17.88 44,100 -0.46(-2.51%)
Oct 28, 2002 18.30 18.67 18.04 18.34 65,300 +0.54(+3.03%)
Oct 25, 2002 17.75 17.85 17.36 17.80 35,100 -0.19(-1.06%)
Oct 24, 2002 17.95 18.35 17.65 17.99 150,500 +0.25(+1.41%)
Oct 23, 2002 17.60 17.74 16.99 17.74 44,500 -0.11(-0.62%)
Oct 22, 2002 17.31 18.20 17.11 17.85 251,800 +0.54(+3.12%)
Oct 21, 2002 17.00 17.43 16.85 17.31 30,000 +0.37(+2.18%)
Oct 18, 2002 16.80 17.12 16.42 16.94 40,800 +0.09(+0.53%)
Oct 17, 2002 17.20 17.20 16.61 16.85 236,100 +0.74(+4.59%)
Oct 16, 2002 16.70 16.70 16.11 16.11 16,500 -0.56(-3.36%)
Oct 15, 2002 16.40 16.67 15.97 16.67 64,100 +0.96(+6.11%)
Oct 14, 2002 16.00 16.00 15.52 15.71 24,900 -0.18(-1.13%)
Oct 11, 2002 15.43 16.13 15.29 15.89 82,500 +0.76(+5.02%)
Oct 10, 2002 14.18 15.14 14.03 15.13 1,020,000 +0.95(+6.70%)
Oct 09, 2002 14.35 14.58 14.14 14.18 53,900 -0.17(-1.18%)
Oct 08, 2002 14.85 15.17 14.19 14.35 22,700 -0.28(-1.91%)
Oct 07, 2002 15.36 15.36 14.63 14.63 37,300 -0.73(-4.75%)
Oct 04, 2002 15.20 15.53 14.91 15.36 169,900 +0.06(+0.39%)
Oct 03, 2002 14.90 15.47 14.78 15.30 41,700 +0.58(+3.94%)
Oct 02, 2002 14.60 15.08 14.59 14.72 42,400 -0.03(-0.20%)
Oct 01, 2002 14.20 14.93 14.16 14.75 32,900 +0.71(+5.06%)
Sep 30, 2002 13.80 14.46 13.80 14.04 51,700 -0.31(-2.16%)
Sep 27, 2002 14.70 14.70 14.30 14.35 580,000 -0.70(-4.65%)
Sep 26, 2002 15.28 15.34 14.96 15.05 45,900 -0.12(-0.79%)
Sep 25, 2002 15.05 15.36 14.80 15.17 113,900 +0.41(+2.78%)
Sep 24, 2002 14.70 15.12 14.70 14.76 35,800 -0.57(-3.72%)
Sep 23, 2002 15.18 15.33 14.90 15.33 42,000 -0.21(-1.35%)
Sep 20, 2002 15.18 15.63 15.17 15.54 78,000 +0.34(+2.24%)
Sep 19, 2002 15.60 15.75 15.20 15.20 356,800 -0.87(-5.41%)
Sep 18, 2002 16.01 16.22 15.80 16.07 10,000 +0.07(+0.44%)
Sep 17, 2002 15.95 16.60 15.95 16.00 117,700 -0.28(-1.72%)
Sep 16, 2002 16.40 16.48 16.05 16.28 16,700 -0.20(-1.21%)
Sep 13, 2002 16.15 16.66 16.10 16.48 113,700 -0.23(-1.38%)
Sep 12, 2002 17.25 17.25 16.57 16.71 33,300 -0.42(-2.45%)
Sep 11, 2002 17.08 17.20 16.72 17.13 38,500 +0.62(+3.76%)
Sep 10, 2002 16.40 16.52 16.15 16.51 18,300 +0.22(+1.35%)
Sep 09, 2002 16.05 16.40 15.85 16.29 177,100 +0.13(+0.80%)
Sep 06, 2002 16.20 16.21 15.74 16.16 15,900 +0.54(+3.46%)
Sep 05, 2002 15.60 16.16 15.53 15.62 100,000 -0.49(-3.04%)
Sep 04, 2002 15.75 16.19 15.75 16.11 46,300 +0.21(+1.32%)
Sep 03, 2002 16.50 16.50 15.66 15.90 121,400 -0.90(-5.36%)
Aug 30, 2002 16.85 17.03 16.40 16.80 24,400 -0.10(-0.59%)
Aug 29, 2002 16.75 17.26 16.58 16.90 74,100 -0.25(-1.46%)
Aug 28, 2002 17.03 17.37 16.85 17.15 136,600 -0.44(-2.50%)
Aug 27, 2002 18.15 18.20 17.45 17.59 30,100 -0.31(-1.73%)
Aug 26, 2002 17.16 17.91 17.12 17.90 68,100 +0.51(+2.93%)
Aug 23, 2002 17.85 17.85 17.23 17.39 26,500 -0.65(-3.60%)
Aug 22, 2002 17.60 18.30 17.53 18.04 150,300 +0.35(+1.98%)
Aug 21, 2002 17.65 17.69 17.25 17.69 54,900 +0.39(+2.25%)
Aug 20, 2002 17.80 17.80 17.11 17.30 78,500 +0.15(+0.87%)
Aug 16, 2002 16.48 17.37 16.48 17.15 970,000 +0.81(+4.96%)
Aug 15, 2002 16.75 16.75 16.14 16.34 420,000 -0.10(-0.61%)
Aug 14, 2002 15.76 16.44 15.40 16.44 17,400 +0.80(+5.12%)
Aug 13, 2002 15.91 16.15 15.64 15.64 6,000 -0.27(-1.70%)
Aug 12, 2002 15.40 16.00 15.40 15.91 72,800 +0.67(+4.40%)
Aug 07, 2002 15.50 15.64 14.85 15.24 276,000 +0.04(+0.26%)
Aug 06, 2002 15.85 15.87 15.20 15.20 23,100 +0.03(+0.20%)
Aug 05, 2002 15.68 15.84 15.16 15.17 40,500 -0.69(-4.35%)
Aug 02, 2002 15.95 16.15 15.73 15.86 69,100 -0.09(-0.56%)
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.