US Telecommunications Ishares ETF (NY: IYZ )

33.62 USD +0.23 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.29 18.84 18.16 18.70 39,300 +0.40(+2.19%)
Jun 27, 2002 18.10 18.30 17.34 18.30 210,000 +0.19(+1.05%)
Jun 26, 2002 17.39 18.11 17.20 18.11 93,800 -0.85(-4.48%)
Jun 25, 2002 19.60 19.60 18.73 18.96 22,400 -0.58(-2.97%)
Jun 21, 2002 19.60 19.83 19.50 19.54 8,000 -0.07(-0.36%)
Jun 20, 2002 19.75 19.83 19.38 19.61 15,900 -0.10(-0.51%)
Jun 19, 2002 20.69 20.69 19.70 19.71 15,900 -1.08(-5.19%)
Jun 18, 2002 20.56 20.83 20.54 20.79 8,900 +0.23(+1.12%)
Jun 17, 2002 20.53 20.88 20.49 20.56 21,500 +0.42(+2.09%)
Jun 14, 2002 19.65 20.17 19.30 20.14 45,100 -1.01(-4.78%)
Jun 12, 2002 20.93 21.15 20.71 21.15 28,100 +0.30(+1.44%)
Jun 11, 2002 21.40 21.57 20.78 20.85 28,900 -0.45(-2.11%)
Jun 10, 2002 21.73 21.84 21.25 21.30 700,900 -0.35(-1.62%)
Jun 07, 2002 21.11 21.77 21.11 21.65 24,300 +0.44(+2.07%)
Jun 06, 2002 21.65 21.83 21.10 21.21 31,900 -0.69(-3.15%)
Jun 05, 2002 22.05 22.15 21.84 21.90 8,500 -0.57(-2.54%)
May 31, 2002 22.47 22.85 22.41 22.47 20,300 -0.48(-2.09%)
May 28, 2002 22.90 22.95 22.53 22.95 41,900 +0.13(+0.57%)
May 27, 2002 22.85 23.04 22.74 22.82 22,800 +0.00(+0.00%)
May 24, 2002 22.85 23.04 22.74 22.82 22,800 -0.26(-1.13%)
May 23, 2002 22.27 23.08 22.27 23.08 12,200 +0.61(+2.71%)
May 22, 2002 22.15 22.54 22.07 22.47 22,600 +0.21(+0.94%)
May 21, 2002 22.35 22.48 22.15 22.26 16,100 -0.13(-0.58%)
May 20, 2002 22.75 22.75 22.33 22.39 17,500 -0.34(-1.50%)
May 17, 2002 22.80 22.90 22.55 22.73 42,100 -0.06(-0.26%)
May 16, 2002 22.47 23.15 22.47 22.79 25,100 +0.29(+1.29%)
May 15, 2002 22.35 22.67 22.07 22.50 26,200 +0.11(+0.49%)
May 14, 2002 21.95 22.49 21.95 22.39 20,800 +0.60(+2.75%)
May 13, 2002 21.20 21.79 21.20 21.79 30,800 +0.76(+3.61%)
May 10, 2002 22.15 22.15 21.03 21.03 27,300 -1.19(-5.36%)
May 09, 2002 22.15 22.65 22.15 22.22 34,700 -0.41(-1.81%)
May 08, 2002 22.35 22.65 22.21 22.63 35,900 +0.87(+4.00%)
May 07, 2002 21.55 21.85 21.43 21.76 27,000 +0.21(+0.97%)
May 06, 2002 22.07 22.22 21.55 21.55 83,800 -0.41(-1.87%)
May 03, 2002 22.46 22.46 21.96 21.96 41,800 -0.65(-2.87%)
May 02, 2002 22.97 23.03 22.40 22.61 18,600 -0.36(-1.57%)
May 01, 2002 22.45 22.97 22.00 22.97 30,600 +0.58(+2.59%)
Apr 30, 2002 22.00 22.72 21.85 22.39 76,300 +0.24(+1.08%)
Apr 29, 2002 22.81 23.05 22.15 22.15 25,400 -0.83(-3.61%)
Apr 26, 2002 23.78 23.78 22.98 22.98 40,400 -0.80(-3.36%)
Apr 25, 2002 23.20 23.78 23.20 23.78 23,200 +0.23(+0.98%)
Apr 24, 2002 23.55 23.84 23.43 23.55 34,100 +0.08(+0.34%)
Apr 23, 2002 23.25 24.00 23.21 23.47 34,000 +0.14(+0.60%)
Apr 22, 2002 23.35 23.46 22.88 23.33 79,900 -1.09(-4.46%)
Apr 19, 2002 24.60 24.60 24.27 24.42 12,300 -0.59(-2.36%)
Apr 18, 2002 25.30 25.56 24.50 25.01 18,500 -0.72(-2.80%)
Apr 17, 2002 25.80 26.19 25.63 25.73 88,300 +0.17(+0.67%)
Apr 16, 2002 24.48 25.62 24.40 25.56 56,200 +1.81(+7.62%)
Apr 15, 2002 24.27 24.32 23.75 23.75 30,400 -0.29(-1.21%)
Apr 12, 2002 23.65 24.85 23.46 24.04 22,200 +0.54(+2.30%)
Apr 11, 2002 24.44 24.50 23.40 23.50 57,000 -1.28(-5.17%)
Apr 10, 2002 24.30 24.85 24.25 24.78 107,800 +0.13(+0.53%)
Apr 09, 2002 25.50 25.60 24.65 24.65 117,000 -0.95(-3.71%)
Apr 08, 2002 25.75 25.80 25.35 25.60 16,700 -0.22(-0.85%)
Apr 05, 2002 26.20 26.20 25.70 25.82 81,000 -0.38(-1.45%)
Apr 04, 2002 25.80 26.24 25.80 26.20 19,100 +0.15(+0.58%)
Apr 03, 2002 25.92 26.28 25.82 26.05 13,600 -0.05(-0.19%)
Apr 02, 2002 25.90 26.12 25.78 26.10 9,700 -0.06(-0.23%)
Apr 01, 2002 25.95 26.21 25.71 26.16 9,600 -0.04(-0.15%)
Mar 29, 2002 26.10 26.43 25.98 26.20 41,700 +0.00(+0.00%)
Mar 28, 2002 26.10 26.43 25.98 26.20 41,700 +0.28(+1.08%)
Mar 27, 2002 26.25 26.29 25.92 25.92 13,000 -0.34(-1.29%)
Mar 26, 2002 26.02 26.37 26.02 26.26 9,900 +0.25(+0.96%)
Mar 25, 2002 26.45 26.48 26.00 26.01 32,800 -0.42(-1.59%)
Mar 22, 2002 26.80 26.82 26.31 26.43 18,200 -0.51(-1.89%)
Mar 21, 2002 26.85 27.02 26.61 26.94 16,300 -0.10(-0.37%)
Mar 20, 2002 26.85 27.13 26.85 27.04 11,200 -0.03(-0.11%)
Mar 19, 2002 27.22 27.37 26.80 27.07 13,100 -0.28(-1.02%)
Mar 18, 2002 27.40 27.50 27.11 27.35 18,100 +0.30(+1.11%)
Mar 15, 2002 27.15 27.39 27.05 27.05 21,800 +0.15(+0.56%)
Mar 14, 2002 27.05 27.23 26.82 26.90 20,400 -0.35(-1.28%)
Mar 13, 2002 27.45 27.45 27.00 27.25 23,700 -0.29(-1.05%)
Mar 12, 2002 27.05 27.55 27.01 27.54 25,600 -0.22(-0.79%)
Mar 11, 2002 27.53 27.78 27.20 27.76 67,200 +0.08(+0.29%)
Mar 08, 2002 28.00 28.00 27.44 27.68 32,600 +0.03(+0.11%)
Mar 07, 2002 28.20 28.24 27.35 27.65 69,600 -0.25(-0.90%)
Mar 06, 2002 27.00 28.05 27.00 27.90 49,800 +1.13(+4.22%)
Mar 05, 2002 26.95 27.09 26.72 26.77 32,300 -0.23(-0.85%)
Mar 04, 2002 26.78 27.00 26.51 27.00 15,500 +0.16(+0.60%)
Mar 01, 2002 26.65 26.90 26.46 26.84 15,400 +0.44(+1.67%)
Feb 28, 2002 26.57 26.80 26.37 26.40 17,900 +0.15(+0.57%)
Feb 27, 2002 26.50 26.74 26.18 26.25 23,400 -0.24(-0.91%)
Feb 26, 2002 26.20 26.59 26.18 26.49 15,100 +0.08(+0.30%)
Feb 25, 2002 26.00 26.53 25.83 26.41 16,200 +0.69(+2.68%)
Feb 22, 2002 25.01 25.81 25.01 25.72 39,900 +0.57(+2.27%)
Feb 21, 2002 25.90 25.93 25.15 25.15 15,300 -0.87(-3.34%)
Feb 20, 2002 25.50 26.03 25.01 26.02 38,300 +0.68(+2.68%)
Feb 19, 2002 25.72 25.82 25.34 25.34 11,800 -0.59(-2.28%)
Feb 18, 2002 26.22 26.22 25.55 25.93 13,200 +0.00(+0.00%)
Feb 15, 2002 26.22 26.22 25.55 25.93 13,200 -0.08(-0.31%)
Feb 14, 2002 26.41 26.52 26.01 26.01 17,400 -0.43(-1.63%)
Feb 13, 2002 26.40 26.75 26.37 26.44 8,000 +0.09(+0.34%)
Feb 12, 2002 26.55 26.64 26.20 26.35 11,600 -0.37(-1.38%)
Feb 11, 2002 26.76 26.91 26.55 26.72 140,000 -0.14(-0.52%)
Feb 08, 2002 26.05 26.86 26.05 26.86 21,400 +0.84(+3.23%)
Feb 07, 2002 25.50 26.43 25.50 26.02 11,600 +0.56(+2.20%)
Feb 06, 2002 26.25 26.25 25.18 25.46 13,500 -0.58(-2.23%)
Feb 05, 2002 26.50 26.79 25.91 26.04 39,800 -0.64(-2.40%)
Feb 04, 2002 27.75 27.95 26.64 26.68 48,400 -1.51(-5.36%)
Feb 01, 2002 28.35 28.60 28.12 28.19 16,000 -0.36(-1.26%)
Jan 31, 2002 28.35 28.60 28.04 28.55 23,200 +0.40(+1.42%)
Jan 30, 2002 28.15 28.42 27.41 28.15 31,300 -0.20(-0.71%)
Jan 29, 2002 29.45 29.45 28.35 28.35 7,800 -0.76(-2.61%)
Jan 28, 2002 29.00 29.42 29.00 29.11 25,300 -0.01(-0.03%)
Jan 25, 2002 29.63 29.63 29.12 29.12 6,000 -0.43(-1.46%)
Jan 24, 2002 29.75 29.82 29.39 29.55 19,500 +0.33(+1.13%)
Jan 23, 2002 28.80 29.47 28.80 29.22 38,900 +0.54(+1.88%)
Jan 22, 2002 29.25 29.44 28.60 28.68 60,500 -0.50(-1.71%)
Jan 21, 2002 29.50 29.69 29.11 29.18 31,800 +0.00(+0.00%)
Jan 18, 2002 29.50 29.69 29.11 29.18 70,000 -0.68(-2.28%)
Jan 17, 2002 29.80 29.98 29.50 29.86 15,200 -0.03(-0.10%)
Jan 16, 2002 30.05 30.10 29.68 29.89 15,800 -0.48(-1.58%)
Jan 15, 2002 30.35 30.58 30.01 30.37 9,800 -0.10(-0.33%)
Jan 14, 2002 30.25 30.56 30.13 30.47 11,500 -0.16(-0.52%)
Jan 11, 2002 30.85 30.91 30.58 30.63 109,200 -0.30(-0.97%)
Jan 10, 2002 30.55 31.10 30.40 30.93 16,700 -0.60(-1.90%)
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.