US Telecommunications Ishares ETF (NY: IYZ )

22.94 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.97 16.07 15.78 16.07 178,370 +0.27(+1.68%)
May 29, 2003 15.85 16.07 15.72 15.80 143,939 -0.03(-0.20%)
May 28, 2003 15.97 15.99 15.69 15.83 56,929 -0.01(-0.05%)
May 27, 2003 15.45 16.01 15.41 15.84 122,684 +0.06(+0.36%)
May 23, 2003 15.49 15.86 15.36 15.78 112,118 +0.42(+2.72%)
May 22, 2003 15.41 15.61 15.19 15.37 94,965 +0.16(+1.06%)
May 21, 2003 14.93 15.29 14.93 15.21 62,771 +0.02(+0.16%)
May 20, 2003 15.04 15.28 14.96 15.18 320,942 +0.06(+0.37%)
May 19, 2003 15.29 15.31 14.92 15.12 253,572 -0.28(-1.83%)
May 16, 2003 15.49 15.60 15.21 15.41 84,524 +0.14(+0.95%)
May 15, 2003 15.49 15.49 15.18 15.26 355,995 -0.10(-0.63%)
May 14, 2003 15.12 15.43 15.12 15.36 113,983 +0.07(+0.47%)
May 13, 2003 15.37 15.42 15.15 15.29 368,300 -0.09(-0.58%)
May 12, 2003 14.96 15.46 14.96 15.37 66,500 +0.49(+3.30%)
May 09, 2003 14.92 15.14 14.77 14.88 43,877 +0.09(+0.60%)
May 08, 2003 14.72 14.91 14.61 14.79 81,416 -0.17(-1.13%)
May 07, 2003 15.08 15.20 14.86 14.96 91,982 -0.31(-2.05%)
May 06, 2003 14.97 15.41 14.97 15.28 81,665 +0.24(+1.61%)
May 05, 2003 15.00 15.24 14.92 15.04 77,687 -0.12(-0.80%)
May 02, 2003 14.96 15.25 14.96 15.16 80,795 +0.23(+1.56%)
May 01, 2003 14.88 14.96 14.48 14.92 78,930 +0.06(+0.43%)
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%)
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.