US Telecommunications Ishares ETF (NY: IYZ )

32.74 USD -0.65 (-1.95%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 19.00 19.10 18.80 19.07 95,900 +0.02(+0.10%)
Sep 29, 2003 18.98 19.00 18.94 19.05 38,400 +0.03(+0.16%)
Sep 26, 2003 19.01 19.19 18.90 19.02 91,300 -0.14(-0.73%)
Sep 25, 2003 19.00 19.28 19.00 19.16 33,600 +0.10(+0.52%)
Sep 24, 2003 19.50 19.50 19.24 19.06 63,500 -0.44(-2.26%)
Sep 23, 2003 19.68 19.74 19.40 19.50 47,400 -0.54(-2.69%)
Sep 22, 2003 19.82 20.04 19.73 20.04 41,600 +0.04(+0.20%)
Sep 19, 2003 20.21 20.22 20.00 20.00 60,000 -0.24(-1.19%)
Sep 18, 2003 20.14 20.24 20.00 20.24 40,900 +0.36(+1.81%)
Sep 17, 2003 20.03 20.03 19.85 19.88 39,200 -0.09(-0.45%)
Sep 16, 2003 19.63 19.97 19.64 19.97 28,400 +0.34(+1.73%)
Sep 15, 2003 20.00 20.02 19.62 19.63 37,100 -0.17(-0.86%)
Sep 12, 2003 19.85 19.95 19.62 19.80 23,000 -0.19(-0.95%)
Sep 11, 2003 20.00 20.14 19.90 19.99 16,200 +0.09(+0.45%)
Sep 10, 2003 19.98 20.15 19.81 19.90 24,300 +0.00(+0.00%)
Sep 09, 2003 20.18 20.18 19.86 19.90 82,800 -0.28(-1.39%)
Sep 08, 2003 20.25 20.27 20.03 20.18 61,800 +0.08(+0.40%)
Sep 05, 2003 20.18 20.34 20.03 20.10 34,900 -0.07(-0.35%)
Sep 04, 2003 20.11 20.34 20.02 20.17 137,400 +0.01(+0.05%)
Sep 03, 2003 19.93 20.17 19.84 20.16 299,000 +0.23(+1.15%)
Sep 02, 2003 19.90 19.95 19.65 19.93 54,500 +0.13(+0.66%)
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%)
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.