US Telecommunications Ishares ETF (NY: IYZ )

32.15 USD -0.19 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.30 17.30 16.76 16.86 50,400 -0.44(-2.54%)
Mar 28, 2003 17.25 17.47 17.17 17.30 14,700 -0.30(-1.70%)
Mar 27, 2003 17.20 17.60 17.12 17.60 36,800 +0.20(+1.15%)
Mar 26, 2003 17.25 17.57 17.18 17.40 34,400 -0.04(-0.23%)
Mar 25, 2003 17.08 17.54 17.08 17.44 83,200 +0.37(+2.17%)
Mar 24, 2003 17.50 17.58 17.05 17.07 75,000 -0.83(-4.64%)
Mar 21, 2003 17.50 17.99 17.50 17.90 82,800 +0.39(+2.23%)
Mar 20, 2003 17.75 17.75 17.19 17.51 90,300 -0.02(-0.11%)
Mar 19, 2003 17.50 17.64 17.18 17.53 76,400 +0.32(+1.86%)
Mar 18, 2003 17.55 17.57 17.11 17.21 180,300 -0.18(-1.04%)
Mar 17, 2003 16.79 17.39 16.55 17.39 66,600 +0.57(+3.39%)
Mar 14, 2003 16.85 17.02 16.46 16.82 248,300 +0.37(+2.25%)
Mar 13, 2003 16.25 16.57 16.01 16.45 22,100 +0.57(+3.59%)
Mar 12, 2003 15.50 15.90 15.33 15.88 60,600 +0.35(+2.25%)
Mar 11, 2003 15.85 15.86 15.52 15.53 140,900 -0.14(-0.89%)
Mar 10, 2003 16.15 16.22 15.62 15.67 152,300 -0.83(-5.03%)
Mar 07, 2003 16.35 16.50 16.20 16.50 230,800 +0.06(+0.36%)
Mar 06, 2003 16.60 16.80 16.40 16.44 30,000 -0.41(-2.43%)
Mar 05, 2003 16.85 16.99 16.68 16.85 21,800 +0.10(+0.60%)
Mar 04, 2003 17.05 17.05 16.69 16.75 55,100 -0.13(-0.77%)
Mar 03, 2003 17.10 17.36 16.80 16.88 43,900 -0.07(-0.41%)
Feb 28, 2003 17.16 17.34 16.94 16.95 68,500 -0.20(-1.17%)
Feb 27, 2003 16.95 17.29 16.95 17.15 29,600 +0.26(+1.54%)
Feb 26, 2003 17.25 17.30 16.89 16.89 30,700 -0.43(-2.48%)
Feb 25, 2003 17.05 17.43 16.75 17.32 41,900 +0.30(+1.76%)
Feb 24, 2003 17.20 17.20 16.89 17.02 21,700 -0.26(-1.50%)
Feb 21, 2003 17.01 17.44 16.72 17.28 209,000 +0.30(+1.77%)
Feb 20, 2003 17.60 17.80 16.76 16.98 52,600 -0.77(-4.34%)
Feb 19, 2003 17.95 17.95 17.51 17.75 32,200 -0.27(-1.50%)
Feb 18, 2003 18.00 18.15 17.89 18.02 210,600 +0.25(+1.41%)
Feb 14, 2003 17.20 17.77 17.20 17.77 33,500 +0.62(+3.62%)
Feb 13, 2003 17.20 17.35 16.94 17.15 220,100 -0.18(-1.04%)
Feb 12, 2003 17.50 17.63 17.27 17.33 92,100 -0.40(-2.26%)
Feb 11, 2003 18.00 18.00 17.44 17.73 149,800 -0.23(-1.28%)
Feb 10, 2003 17.81 18.08 17.60 17.96 48,600 +0.11(+0.62%)
Feb 07, 2003 18.15 18.34 17.78 17.85 33,700 -0.30(-1.65%)
Feb 06, 2003 18.10 18.35 17.93 18.15 35,900 -0.09(-0.49%)
Feb 05, 2003 18.60 18.87 18.20 18.24 40,200 -0.16(-0.87%)
Feb 04, 2003 18.35 18.48 18.11 18.40 71,200 +0.03(+0.16%)
Feb 03, 2003 18.55 18.66 18.33 18.37 87,000 +0.21(+1.16%)
Jan 31, 2003 17.74 18.50 17.71 18.16 79,600 +0.11(+0.61%)
Jan 30, 2003 18.10 18.27 17.67 18.05 284,900 -0.20(-1.10%)
Jan 29, 2003 17.80 18.30 17.80 18.25 80,500 +0.30(+1.67%)
Jan 28, 2003 17.65 18.20 17.65 17.95 103,000 -0.06(-0.33%)
Jan 27, 2003 17.80 18.30 17.80 18.01 135,400 +0.17(+0.95%)
Jan 24, 2003 18.70 18.70 17.83 17.84 436,200 -0.78(-4.19%)
Jan 23, 2003 19.40 19.40 18.00 18.62 289,600 -0.64(-3.32%)
Jan 22, 2003 19.21 19.69 19.20 19.26 64,800 -0.06(-0.31%)
Jan 21, 2003 19.45 19.70 19.20 19.32 124,600 -0.24(-1.23%)
Jan 17, 2003 20.15 20.15 19.53 19.56 120,300 -0.69(-3.41%)
Jan 16, 2003 20.91 20.97 20.21 20.25 122,300 -0.25(-1.22%)
Jan 15, 2003 21.00 21.21 20.46 20.50 129,700 -0.59(-2.80%)
Jan 14, 2003 20.99 21.14 20.75 21.09 98,000 +0.24(+1.15%)
Jan 13, 2003 21.14 21.14 20.75 20.85 234,800 +0.15(+0.72%)
Jan 10, 2003 20.55 20.79 20.30 20.70 260,000 -0.04(-0.19%)
Jan 09, 2003 20.74 20.97 20.50 20.74 152,100 +0.23(+1.12%)
Jan 08, 2003 21.15 21.15 20.42 20.51 75,800 -0.72(-3.39%)
Jan 07, 2003 21.30 21.50 21.00 21.23 266,700 -0.47(-2.17%)
Jan 06, 2003 20.37 21.70 20.37 21.70 444,300 +1.65(+8.23%)
Jan 03, 2003 20.00 20.15 19.80 20.05 176,900 -0.14(-0.69%)
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.