US Telecommunications Ishares ETF (NY: IYZ )

33.72 USD -0.37 (-1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 19.85 19.98 19.62 19.97 143,500 +0.33(+1.68%)
May 29, 2003 19.70 19.98 19.54 19.64 115,800 -0.04(-0.20%)
May 28, 2003 19.85 19.88 19.50 19.68 45,800 -0.01(-0.05%)
May 27, 2003 19.20 19.90 19.15 19.69 98,700 +0.07(+0.36%)
May 23, 2003 19.25 19.71 19.09 19.62 90,200 +0.52(+2.72%)
May 22, 2003 19.15 19.40 18.88 19.10 76,400 +0.20(+1.06%)
May 21, 2003 18.56 19.00 18.56 18.90 50,500 +0.03(+0.16%)
May 20, 2003 18.70 18.99 18.60 18.87 258,200 +0.07(+0.37%)
May 19, 2003 19.00 19.03 18.54 18.80 204,000 -0.35(-1.83%)
May 16, 2003 19.25 19.39 18.91 19.15 68,000 +0.18(+0.95%)
May 15, 2003 19.25 19.25 18.87 18.97 286,400 -0.12(-0.63%)
May 14, 2003 18.80 19.18 18.80 19.09 91,700 +0.09(+0.47%)
May 13, 2003 19.10 19.17 18.83 19.00 296,300 -0.11(-0.58%)
May 12, 2003 18.60 19.22 18.60 19.11 53,500 +0.61(+3.30%)
May 09, 2003 18.55 18.82 18.36 18.50 35,300 +0.11(+0.60%)
May 08, 2003 18.30 18.53 18.16 18.39 65,500 -0.21(-1.13%)
May 07, 2003 18.75 18.89 18.47 18.60 74,000 -0.39(-2.05%)
May 06, 2003 18.61 19.15 18.61 18.99 65,700 +0.30(+1.61%)
May 05, 2003 18.65 18.94 18.54 18.69 62,500 -0.15(-0.80%)
May 02, 2003 18.60 18.95 18.60 18.84 65,000 +0.29(+1.56%)
May 01, 2003 18.50 18.60 18.00 18.55 63,500 +0.08(+0.43%)
Apr 30, 2003 18.20 18.74 18.20 18.47 54,600 +0.07(+0.38%)
Apr 29, 2003 18.52 18.54 18.07 18.40 55,800 +0.01(+0.05%)
Apr 28, 2003 17.87 18.39 17.87 18.39 148,300 +0.53(+2.97%)
Apr 25, 2003 18.09 18.13 17.80 17.86 28,500 -0.32(-1.76%)
Apr 24, 2003 17.65 18.25 17.57 18.18 191,900 +0.27(+1.51%)
Apr 23, 2003 16.95 18.02 16.95 17.91 629,600 +1.08(+6.42%)
Apr 22, 2003 16.58 17.01 16.52 16.83 42,400 -0.06(-0.36%)
Apr 21, 2003 17.20 17.20 16.72 16.89 29,100 -0.13(-0.76%)
Apr 17, 2003 16.90 17.15 16.70 17.02 24,400 +0.17(+1.01%)
Apr 16, 2003 17.30 17.30 16.65 16.85 37,500 -0.50(-2.88%)
Apr 15, 2003 17.50 17.50 17.07 17.35 73,700 +0.00(+0.00%)
Apr 14, 2003 17.25 17.37 16.96 17.35 177,800 +0.35(+2.06%)
Apr 11, 2003 17.05 17.38 16.85 17.00 36,700 -0.12(-0.70%)
Apr 10, 2003 17.10 17.18 16.80 17.12 56,500 +0.12(+0.71%)
Apr 09, 2003 17.50 17.55 17.00 17.00 27,400 -0.35(-2.02%)
Apr 08, 2003 17.35 17.54 17.21 17.35 54,700 -0.10(-0.57%)
Apr 07, 2003 18.05 18.13 17.32 17.45 224,300 -0.04(-0.23%)
Apr 04, 2003 17.60 17.65 17.16 17.49 114,900 -0.09(-0.51%)
Apr 03, 2003 18.15 18.15 17.46 17.58 204,000 -0.20(-1.12%)
Apr 02, 2003 17.85 18.03 17.74 17.78 45,200 +0.49(+2.83%)
Apr 01, 2003 17.10 17.62 17.00 17.29 24,200 +0.43(+2.55%)
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%)
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.