US Telecommunications Ishares ETF (NY: IYZ )

33.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.92 20.11 19.71 19.73 241,200 -0.11(-0.55%)
Jul 30, 2003 20.15 20.18 19.84 19.84 43,500 -0.16(-0.80%)
Jul 29, 2003 20.48 20.48 19.79 20.00 43,800 -0.10(-0.50%)
Jul 28, 2003 20.13 20.39 19.99 20.10 93,200 +0.15(+0.75%)
Jul 25, 2003 19.80 19.97 19.58 19.95 26,800 +0.40(+2.05%)
Jul 24, 2003 19.70 20.25 19.55 19.55 56,600 -0.15(-0.76%)
Jul 23, 2003 19.85 20.04 19.54 19.70 36,500 -0.04(-0.20%)
Jul 22, 2003 19.58 20.04 19.57 19.74 82,100 +0.12(+0.61%)
Jul 21, 2003 19.80 20.00 19.50 19.62 112,500 -0.28(-1.41%)
Jul 18, 2003 19.98 20.05 19.66 19.90 39,400 +0.00(+0.00%)
Jul 17, 2003 20.10 20.27 19.56 19.90 131,400 -0.45(-2.21%)
Jul 16, 2003 20.65 20.65 20.03 20.35 114,000 -0.15(-0.73%)
Jul 15, 2003 20.75 20.84 20.40 20.50 151,800 -0.19(-0.92%)
Jul 14, 2003 21.10 21.13 20.60 20.69 70,100 -0.20(-0.96%)
Jul 11, 2003 20.75 20.96 20.66 20.89 48,300 +0.29(+1.41%)
Jul 10, 2003 21.10 21.10 20.55 20.60 298,300 -0.63(-2.97%)
Jul 09, 2003 21.37 21.48 21.07 21.23 104,700 -0.28(-1.30%)
Jul 08, 2003 21.35 21.54 21.13 21.51 134,500 +0.21(+0.99%)
Jul 07, 2003 21.35 21.44 21.16 21.30 84,000 +0.10(+0.47%)
Jul 03, 2003 21.30 21.45 21.01 21.20 83,100 +0.04(+0.19%)
Jul 02, 2003 20.90 21.30 20.81 21.16 171,600 +0.24(+1.15%)
Jul 01, 2003 20.65 20.92 20.38 20.92 100,100 +0.23(+1.11%)
Jun 30, 2003 21.06 21.06 20.53 20.69 135,100 -0.16(-0.77%)
Jun 27, 2003 21.05 21.06 20.64 20.85 77,400 -0.15(-0.71%)
Jun 26, 2003 20.62 21.03 20.55 21.00 115,000 +0.26(+1.25%)
Jun 25, 2003 20.95 21.18 20.54 20.74 102,200 -0.11(-0.53%)
Jun 24, 2003 20.62 21.09 20.61 20.85 64,100 +0.20(+0.97%)
Jun 23, 2003 20.75 20.99 20.55 20.65 148,300 -0.40(-1.90%)
Jun 20, 2003 20.60 21.10 20.60 21.05 69,300 +0.35(+1.69%)
Jun 19, 2003 21.10 21.12 20.60 20.70 151,200 -0.23(-1.10%)
Jun 18, 2003 20.80 21.12 20.47 20.93 112,800 +0.28(+1.36%)
Jun 17, 2003 20.88 20.88 20.40 20.65 111,700 -0.07(-0.34%)
Jun 16, 2003 20.50 20.72 20.31 20.72 176,000 +0.38(+1.87%)
Jun 13, 2003 20.65 20.65 20.10 20.34 111,200 -0.23(-1.12%)
Jun 12, 2003 20.75 20.75 20.37 20.57 133,500 -0.04(-0.19%)
Jun 11, 2003 20.50 20.61 20.11 20.61 451,000 +0.37(+1.83%)
Jun 10, 2003 19.90 20.25 19.86 20.24 40,900 +0.08(+0.40%)
Jun 09, 2003 20.35 20.65 19.94 20.16 82,200 -0.34(-1.66%)
Jun 06, 2003 20.84 20.96 20.26 20.50 94,400 -0.02(-0.10%)
Jun 05, 2003 20.45 20.62 20.29 20.52 58,900 +0.07(+0.34%)
Jun 04, 2003 20.20 20.58 20.11 20.45 70,600 +0.44(+2.20%)
Jun 03, 2003 20.20 20.30 19.91 20.01 61,600 -0.05(-0.25%)
Jun 02, 2003 20.20 20.40 19.80 20.06 243,000 +0.09(+0.45%)
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%)
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.