US Telecommunications Ishares ETF (NY: IYZ )

31.57 USD +0.37 (+1.19%)
Official Closing Price Updated: 4:10 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.65 16.55 15.65 16.35 40,000 +0.55(+3.48%)
Jul 30, 2002 15.59 15.80 15.23 15.80 32,800 +0.37(+2.40%)
Jul 29, 2002 15.50 15.59 15.05 15.43 45,800 +0.53(+3.56%)
Jul 26, 2002 15.14 15.15 14.57 14.90 39,900 -0.42(-2.74%)
Jul 25, 2002 15.05 15.65 14.77 15.32 42,200 +0.27(+1.79%)
Jul 24, 2002 13.95 15.30 13.95 15.05 50,000 +0.10(+0.67%)
Jul 23, 2002 15.72 15.72 14.51 14.95 65,000 -0.62(-3.98%)
Jul 22, 2002 16.55 16.60 15.22 15.57 139,800 -1.23(-7.32%)
Jul 19, 2002 17.59 18.03 16.80 16.80 109,200 -1.57(-8.55%)
Jul 17, 2002 19.00 19.02 18.10 18.37 19,900 -0.13(-0.70%)
Jul 12, 2002 18.99 18.99 18.19 18.50 22,000 -0.39(-2.06%)
Jul 11, 2002 18.10 18.89 17.83 18.89 155,800 +0.61(+3.34%)
Jul 10, 2002 18.24 18.49 18.13 18.28 33,700 -0.08(-0.44%)
Jul 09, 2002 19.02 19.12 18.36 18.36 21,900 -0.50(-2.65%)
Jul 08, 2002 19.00 19.25 18.80 18.86 17,200 +0.04(+0.21%)
Jul 05, 2002 18.46 19.05 18.46 18.82 9,200 +0.42(+2.28%)
Jul 04, 2002 17.70 18.40 17.66 18.40 18,900 +0.00(+0.00%)
Jul 03, 2002 17.70 18.40 17.66 18.40 18,900 +0.56(+3.14%)
Jul 02, 2002 18.30 18.30 17.72 17.84 97,800 -0.48(-2.62%)
Jul 01, 2002 18.85 19.22 18.32 18.32 35,200 -0.38(-2.03%)
Jun 28, 2002 18.29 18.84 18.16 18.70 39,300 +0.40(+2.19%)
Jun 27, 2002 18.10 18.30 17.34 18.30 210,000 +0.19(+1.05%)
Jun 26, 2002 17.39 18.11 17.20 18.11 93,800 -0.85(-4.48%)
Jun 25, 2002 19.60 19.60 18.73 18.96 22,400 -0.58(-2.97%)
Jun 21, 2002 19.60 19.83 19.50 19.54 8,000 -0.07(-0.36%)
Jun 20, 2002 19.75 19.83 19.38 19.61 15,900 -0.10(-0.51%)
Jun 19, 2002 20.69 20.69 19.70 19.71 15,900 -1.08(-5.19%)
Jun 18, 2002 20.56 20.83 20.54 20.79 8,900 +0.23(+1.12%)
Jun 17, 2002 20.53 20.88 20.49 20.56 21,500 +0.42(+2.09%)
Jun 14, 2002 19.65 20.17 19.30 20.14 45,100 -1.01(-4.78%)
Jun 12, 2002 20.93 21.15 20.71 21.15 28,100 +0.30(+1.44%)
Jun 11, 2002 21.40 21.57 20.78 20.85 28,900 -0.45(-2.11%)
Jun 10, 2002 21.73 21.84 21.25 21.30 700,900 -0.35(-1.62%)
Jun 07, 2002 21.11 21.77 21.11 21.65 24,300 +0.44(+2.07%)
Jun 06, 2002 21.65 21.83 21.10 21.21 31,900 -0.69(-3.15%)
Jun 05, 2002 22.05 22.15 21.84 21.90 8,500 -0.57(-2.54%)
May 31, 2002 22.47 22.85 22.41 22.47 20,300 -0.48(-2.09%)
May 28, 2002 22.90 22.95 22.53 22.95 41,900 +0.13(+0.57%)
May 27, 2002 22.85 23.04 22.74 22.82 22,800 +0.00(+0.00%)
May 24, 2002 22.85 23.04 22.74 22.82 22,800 -0.26(-1.13%)
May 23, 2002 22.27 23.08 22.27 23.08 12,200 +0.61(+2.71%)
May 22, 2002 22.15 22.54 22.07 22.47 22,600 +0.21(+0.94%)
May 21, 2002 22.35 22.48 22.15 22.26 16,100 -0.13(-0.58%)
May 20, 2002 22.75 22.75 22.33 22.39 17,500 -0.34(-1.50%)
May 17, 2002 22.80 22.90 22.55 22.73 42,100 -0.06(-0.26%)
May 16, 2002 22.47 23.15 22.47 22.79 25,100 +0.29(+1.29%)
May 15, 2002 22.35 22.67 22.07 22.50 26,200 +0.11(+0.49%)
May 14, 2002 21.95 22.49 21.95 22.39 20,800 +0.60(+2.75%)
May 13, 2002 21.20 21.79 21.20 21.79 30,800 +0.76(+3.61%)
May 10, 2002 22.15 22.15 21.03 21.03 27,300 -1.19(-5.36%)
May 09, 2002 22.15 22.65 22.15 22.22 34,700 -0.41(-1.81%)
May 08, 2002 22.35 22.65 22.21 22.63 35,900 +0.87(+4.00%)
May 07, 2002 21.55 21.85 21.43 21.76 27,000 +0.21(+0.97%)
May 06, 2002 22.07 22.22 21.55 21.55 83,800 -0.41(-1.87%)
May 03, 2002 22.46 22.46 21.96 21.96 41,800 -0.65(-2.87%)
May 02, 2002 22.97 23.03 22.40 22.61 18,600 -0.36(-1.57%)
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.