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 (%)
Apr 30, 2003 14.64 15.08 14.64 14.86 67,867 +0.06(+0.38%)
Apr 29, 2003 14.90 14.92 14.54 14.80 69,359 +0.01(+0.05%)
Apr 28, 2003 14.38 14.79 14.38 14.79 184,336 +0.43(+2.97%)
Apr 25, 2003 14.55 14.59 14.32 14.37 35,425 -0.26(-1.76%)
Apr 24, 2003 14.20 14.68 14.14 14.63 238,531 +0.22(+1.51%)
Apr 23, 2003 13.64 14.50 13.64 14.41 782,592 +0.87(+6.42%)
Apr 22, 2003 13.34 13.68 13.29 13.54 52,703 -0.05(-0.36%)
Apr 21, 2003 13.84 13.84 13.45 13.59 36,171 -0.10(-0.76%)
Apr 17, 2003 13.60 13.80 13.44 13.69 30,329 +0.14(+1.01%)
Apr 16, 2003 13.92 13.92 13.39 13.56 46,612 -0.40(-2.88%)
Apr 15, 2003 14.08 14.08 13.73 13.96 91,609 +0.00(+0.00%)
Apr 14, 2003 13.88 13.97 13.64 13.96 221,005 +0.28(+2.06%)
Apr 11, 2003 13.72 13.98 13.56 13.68 45,618 -0.10(-0.70%)
Apr 10, 2003 13.76 13.82 13.52 13.77 70,229 +0.10(+0.71%)
Apr 09, 2003 14.08 14.12 13.68 13.68 34,058 -0.28(-2.02%)
Apr 08, 2003 13.96 14.11 13.85 13.96 67,992 -0.08(-0.57%)
Apr 07, 2003 14.52 14.59 13.93 14.04 278,804 -0.03(-0.23%)
Apr 04, 2003 14.16 14.20 13.81 14.07 142,820 -0.07(-0.51%)
Apr 03, 2003 14.60 14.60 14.05 14.14 253,572 -0.16(-1.12%)
Apr 02, 2003 14.36 14.51 14.27 14.30 56,183 +0.39(+2.83%)
Apr 01, 2003 13.76 14.18 13.68 13.91 30,080 +0.35(+2.55%)
Mar 31, 2003 13.92 13.92 13.48 13.56 62,647 -0.35(-2.54%)
Mar 28, 2003 13.88 14.05 13.81 13.92 18,272 -0.24(-1.70%)
Mar 27, 2003 13.84 14.16 13.77 14.16 45,742 +0.16(+1.15%)
Mar 26, 2003 13.88 14.14 13.82 14.00 42,759 -0.03(-0.23%)
Mar 25, 2003 13.74 14.11 13.74 14.03 103,417 +0.30(+2.17%)
Mar 24, 2003 14.08 14.14 13.72 13.73 93,225 -0.67(-4.64%)
Mar 21, 2003 14.08 14.47 14.08 14.40 102,920 +0.31(+2.23%)
Mar 20, 2003 14.28 14.28 13.83 14.09 112,242 -0.02(-0.11%)
Mar 19, 2003 14.08 14.19 13.82 14.10 94,965 +0.26(+1.86%)
Mar 18, 2003 14.12 14.14 13.77 13.85 224,112 -0.14(-1.04%)
Mar 17, 2003 13.51 13.99 13.31 13.99 82,783 +0.46(+3.39%)
Mar 14, 2003 13.56 13.69 13.24 13.53 308,636 +0.30(+2.25%)
Mar 13, 2003 13.07 13.33 12.88 13.23 27,470 +0.46(+3.59%)
Mar 12, 2003 12.47 12.79 12.33 12.78 75,325 +0.28(+2.25%)
Mar 11, 2003 12.75 12.76 12.49 12.49 175,138 -0.11(-0.89%)
Mar 10, 2003 12.99 13.05 12.57 12.61 189,308 -0.67(-5.03%)
Mar 07, 2003 13.15 13.27 13.03 13.27 286,884 +0.05(+0.36%)
Mar 06, 2003 13.35 13.52 13.19 13.23 37,290 -0.33(-2.43%)
Mar 05, 2003 13.56 13.67 13.42 13.56 27,097 +0.08(+0.60%)
Mar 04, 2003 13.72 13.72 13.43 13.48 68,489 -0.10(-0.77%)
Mar 03, 2003 13.76 13.97 13.52 13.58 54,567 -0.06(-0.41%)
Feb 28, 2003 13.81 13.95 13.63 13.64 85,145 -0.16(-1.17%)
Feb 27, 2003 13.64 13.91 13.64 13.80 36,792 +0.21(+1.54%)
Feb 26, 2003 13.88 13.92 13.59 13.59 38,160 -0.35(-2.48%)
Feb 25, 2003 13.72 14.02 13.48 13.93 52,081 +0.24(+1.76%)
Feb 24, 2003 13.84 13.84 13.59 13.69 26,973 -0.21(-1.50%)
Feb 21, 2003 13.68 14.03 13.45 13.90 259,787 +0.24(+1.77%)
Feb 20, 2003 14.16 14.32 13.48 13.66 65,381 -0.62(-4.34%)
Feb 19, 2003 14.44 14.44 14.09 14.28 40,024 -0.22(-1.50%)
Feb 18, 2003 14.48 14.60 14.39 14.50 261,775 +0.20(+1.41%)
Feb 14, 2003 13.84 14.30 13.84 14.30 41,640 +0.50(+3.62%)
Feb 13, 2003 13.84 13.96 13.63 13.80 273,584 -0.14(-1.04%)
Feb 12, 2003 14.08 14.18 13.89 13.94 114,480 -0.32(-2.26%)
Feb 11, 2003 14.48 14.48 14.03 14.26 186,201 -0.19(-1.28%)
Feb 10, 2003 14.33 14.55 14.16 14.45 60,409 +0.09(+0.62%)
Feb 07, 2003 14.60 14.75 14.30 14.36 41,889 -0.24(-1.65%)
Feb 06, 2003 14.56 14.76 14.42 14.60 44,623 -0.07(-0.49%)
Feb 05, 2003 14.96 15.18 14.64 14.67 49,968 -0.13(-0.87%)
Feb 04, 2003 14.76 14.87 14.57 14.80 88,501 +0.02(+0.16%)
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.