US Telecommunications Ishares ETF (NY: IYZ )

23.60 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.84 15.19 14.66 14.87 144,809 +0.02(+0.16%)
Oct 30, 2002 14.44 14.96 14.44 14.84 51,211 +0.46(+3.19%)
Oct 29, 2002 14.92 14.92 14.13 14.38 54,816 -0.37(-2.51%)
Oct 28, 2002 14.72 15.02 14.51 14.75 81,167 +0.43(+3.03%)
Oct 25, 2002 14.28 14.36 13.97 14.32 43,629 -0.15(-1.06%)
Oct 24, 2002 14.44 14.76 14.20 14.47 187,071 +0.20(+1.41%)
Oct 23, 2002 14.16 14.27 13.67 14.27 55,313 -0.09(-0.62%)
Oct 22, 2002 13.93 14.64 13.77 14.36 312,987 +0.43(+3.12%)
Oct 21, 2002 13.68 14.02 13.56 13.93 37,290 +0.30(+2.18%)
Oct 18, 2002 13.52 13.77 13.21 13.63 50,714 +0.07(+0.53%)
Oct 17, 2002 13.84 13.84 13.36 13.56 293,472 +0.60(+4.59%)
Oct 16, 2002 13.44 13.44 12.96 12.96 20,509 -0.45(-3.36%)
Oct 15, 2002 13.19 13.41 12.85 13.41 79,676 +0.77(+6.11%)
Oct 14, 2002 12.87 12.87 12.49 12.64 30,950 -0.14(-1.13%)
Oct 11, 2002 12.41 12.98 12.30 12.78 102,547 +0.61(+5.02%)
Oct 10, 2002 11.41 12.18 11.29 12.17 1,267,860 +0.76(+6.70%)
Oct 09, 2002 11.54 11.73 11.38 11.41 66,997 -0.14(-1.18%)
Oct 08, 2002 11.95 12.20 11.42 11.54 28,216 -0.23(-1.91%)
Oct 07, 2002 12.36 12.36 11.77 11.77 46,363 -0.59(-4.75%)
Oct 04, 2002 12.23 12.49 12.00 12.36 211,185 +0.05(+0.39%)
Oct 03, 2002 11.99 12.45 11.89 12.31 51,833 +0.47(+3.94%)
Oct 02, 2002 11.75 12.13 11.74 11.84 52,703 -0.02(-0.20%)
Oct 01, 2002 11.42 12.01 11.39 11.87 40,894 +0.57(+5.06%)
Sep 30, 2002 11.10 11.63 11.10 11.30 64,263 -0.25(-2.16%)
Sep 27, 2002 11.83 11.83 11.50 11.54 720,940 -0.56(-4.65%)
Sep 26, 2002 12.29 12.34 12.04 12.11 57,053 -0.10(-0.79%)
Sep 25, 2002 12.11 12.36 11.91 12.20 141,577 +0.33(+2.78%)
Sep 24, 2002 11.83 12.16 11.83 11.87 44,499 -0.46(-3.72%)
Sep 23, 2002 12.21 12.33 11.99 12.33 52,206 -0.17(-1.35%)
Sep 20, 2002 12.21 12.57 12.20 12.50 96,954 +0.27(+2.24%)
Sep 19, 2002 12.55 12.67 12.23 12.23 443,502 -0.70(-5.41%)
Sep 18, 2002 12.88 13.05 12.71 12.93 12,430 +0.06(+0.44%)
Sep 17, 2002 12.83 13.35 12.83 12.87 146,301 -0.23(-1.72%)
Sep 16, 2002 13.19 13.26 12.91 13.10 20,758 -0.16(-1.21%)
Sep 13, 2002 12.99 13.40 12.95 13.26 141,329 -0.19(-1.38%)
Sep 12, 2002 13.88 13.88 13.33 13.44 41,391 -0.34(-2.45%)
Sep 11, 2002 13.74 13.84 13.45 13.78 47,855 +0.50(+3.76%)
Sep 10, 2002 13.19 13.29 12.99 13.28 22,746 +0.18(+1.35%)
Sep 09, 2002 12.91 13.19 12.75 13.11 220,135 +0.10(+0.80%)
Sep 06, 2002 13.03 13.04 12.66 13.00 19,763 +0.43(+3.46%)
Sep 05, 2002 12.55 13.00 12.49 12.57 124,300 -0.39(-3.04%)
Sep 04, 2002 12.67 13.02 12.67 12.96 57,550 +0.17(+1.32%)
Sep 03, 2002 13.27 13.27 12.60 12.79 150,900 -0.72(-5.36%)
Aug 30, 2002 13.56 13.70 13.19 13.52 30,329 -0.08(-0.59%)
Aug 29, 2002 13.48 13.89 13.34 13.60 92,106 -0.20(-1.46%)
Aug 28, 2002 13.70 13.97 13.56 13.80 169,793 -0.35(-2.50%)
Aug 27, 2002 14.60 14.64 14.04 14.15 37,414 -0.25(-1.73%)
Aug 26, 2002 13.81 14.41 13.77 14.40 84,648 +0.41(+2.93%)
Aug 23, 2002 14.36 14.36 13.86 13.99 32,939 -0.52(-3.60%)
Aug 22, 2002 14.16 14.72 14.10 14.51 186,822 +0.28(+1.98%)
Aug 21, 2002 14.20 14.23 13.88 14.23 68,240 +0.31(+2.25%)
Aug 20, 2002 14.32 14.32 13.77 13.92 97,575 +0.12(+0.87%)
Aug 16, 2002 13.26 13.97 13.26 13.80 1,205,710 +0.65(+4.96%)
Aug 15, 2002 13.48 13.48 12.98 13.15 522,060 -0.08(-0.61%)
Aug 14, 2002 12.68 13.23 12.39 13.23 21,628 +0.64(+5.12%)
Aug 13, 2002 12.80 12.99 12.58 12.58 7,458 -0.22(-1.70%)
Aug 12, 2002 12.39 12.87 12.39 12.80 90,490 +0.54(+4.40%)
Aug 07, 2002 12.47 12.58 11.95 12.26 343,068 +0.03(+0.26%)
Aug 06, 2002 12.75 12.77 12.23 12.23 28,713 +0.02(+0.20%)
Aug 05, 2002 12.61 12.74 12.20 12.20 50,341 -0.56(-4.35%)
Aug 02, 2002 12.83 12.99 12.65 12.76 85,891 -0.07(-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.