US Telecommunications Ishares ETF (NY: IYZ )

33.40 USD -0.22 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 19.82 19.82 19.54 19.80 61,900 -0.04(-0.20%)
Aug 28, 2003 19.50 19.84 19.41 19.84 33,300 +0.24(+1.22%)
Aug 27, 2003 19.64 19.68 19.43 19.60 177,800 +0.08(+0.41%)
Aug 26, 2003 19.54 19.70 19.18 19.52 98,600 +0.17(+0.88%)
Aug 25, 2003 19.68 19.68 19.31 19.35 245,600 -0.21(-1.07%)
Aug 22, 2003 20.18 20.18 19.56 19.56 53,000 -0.42(-2.10%)
Aug 21, 2003 19.95 20.34 19.91 19.98 44,900 -0.02(-0.10%)
Aug 20, 2003 19.95 20.05 19.75 20.00 21,300 +0.05(+0.25%)
Aug 19, 2003 20.00 20.08 19.75 19.95 55,000 +0.04(+0.20%)
Aug 18, 2003 19.70 19.93 19.63 19.91 125,900 +0.56(+2.89%)
Aug 15, 2003 19.48 19.70 19.35 19.35 11,300 -0.13(-0.67%)
Aug 14, 2003 19.50 19.74 19.46 19.48 33,500 -0.12(-0.61%)
Aug 13, 2003 19.78 19.92 19.39 19.60 35,500 -0.15(-0.76%)
Aug 12, 2003 19.52 19.81 19.47 19.75 68,500 +0.26(+1.33%)
Aug 11, 2003 19.40 19.67 19.35 19.49 26,500 +0.07(+0.36%)
Aug 08, 2003 19.65 19.65 19.31 19.42 61,500 -0.13(-0.66%)
Aug 07, 2003 19.55 19.73 19.30 19.55 103,100 -0.15(-0.76%)
Aug 06, 2003 19.38 19.85 19.38 19.70 74,800 +0.21(+1.08%)
Aug 05, 2003 19.60 19.85 19.39 19.49 78,400 -0.27(-1.37%)
Aug 04, 2003 19.60 19.98 19.58 19.76 42,100 +0.21(+1.07%)
Aug 01, 2003 19.65 19.77 19.52 19.55 62,500 -0.18(-0.91%)
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%)
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.