US Telecommunications Ishares ETF (NY: IYZ )

33.74 USD +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 20.60 20.73 20.40 20.69 42,500 +0.19(+0.93%)
Nov 27, 2002 20.34 20.60 20.14 20.50 142,700 +0.36(+1.79%)
Nov 26, 2002 20.35 20.44 19.81 20.14 183,400 -0.59(-2.85%)
Nov 25, 2002 20.40 20.75 20.26 20.73 328,200 +0.43(+2.12%)
Nov 22, 2002 20.20 20.50 19.97 20.30 117,900 -0.04(-0.20%)
Nov 21, 2002 19.65 20.40 19.45 20.34 213,000 +0.79(+4.04%)
Nov 20, 2002 18.95 19.74 18.90 19.55 118,300 +0.75(+3.99%)
Nov 19, 2002 18.67 19.14 18.67 18.80 172,400 -0.40(-2.08%)
Nov 18, 2002 19.45 19.57 18.96 19.20 188,400 -0.10(-0.52%)
Nov 15, 2002 18.83 19.34 18.75 19.30 107,500 +0.34(+1.79%)
Nov 14, 2002 18.90 18.97 18.62 18.96 77,300 +0.38(+2.05%)
Nov 13, 2002 18.25 18.69 18.06 18.58 92,300 -0.11(-0.59%)
Nov 12, 2002 18.40 19.06 18.40 18.69 218,200 +0.39(+2.13%)
Nov 11, 2002 19.00 19.00 18.20 18.30 218,200 -0.80(-4.19%)
Nov 08, 2002 19.27 19.46 18.80 19.10 68,500 +0.08(+0.42%)
Nov 07, 2002 19.49 19.49 18.92 19.02 82,700 -0.52(-2.66%)
Nov 06, 2002 19.75 19.81 19.20 19.54 130,200 -0.20(-1.01%)
Nov 05, 2002 19.78 20.02 19.33 19.74 150,900 +0.16(+0.82%)
Nov 04, 2002 19.89 20.22 19.40 19.58 433,900 +0.33(+1.71%)
Nov 01, 2002 18.20 19.31 18.20 19.25 82,900 +0.77(+4.17%)
Oct 31, 2002 18.45 18.88 18.22 18.48 116,500 +0.03(+0.16%)
Oct 30, 2002 17.95 18.59 17.95 18.45 41,200 +0.57(+3.19%)
Oct 29, 2002 18.55 18.55 17.56 17.88 44,100 -0.46(-2.51%)
Oct 28, 2002 18.30 18.67 18.04 18.34 65,300 +0.54(+3.03%)
Oct 25, 2002 17.75 17.85 17.36 17.80 35,100 -0.19(-1.06%)
Oct 24, 2002 17.95 18.35 17.65 17.99 150,500 +0.25(+1.41%)
Oct 23, 2002 17.60 17.74 16.99 17.74 44,500 -0.11(-0.62%)
Oct 22, 2002 17.31 18.20 17.11 17.85 251,800 +0.54(+3.12%)
Oct 21, 2002 17.00 17.43 16.85 17.31 30,000 +0.37(+2.18%)
Oct 18, 2002 16.80 17.12 16.42 16.94 40,800 +0.09(+0.53%)
Oct 17, 2002 17.20 17.20 16.61 16.85 236,100 +0.74(+4.59%)
Oct 16, 2002 16.70 16.70 16.11 16.11 16,500 -0.56(-3.36%)
Oct 15, 2002 16.40 16.67 15.97 16.67 64,100 +0.96(+6.11%)
Oct 14, 2002 16.00 16.00 15.52 15.71 24,900 -0.18(-1.13%)
Oct 11, 2002 15.43 16.13 15.29 15.89 82,500 +0.76(+5.02%)
Oct 10, 2002 14.18 15.14 14.03 15.13 1,020,000 +0.95(+6.70%)
Oct 09, 2002 14.35 14.58 14.14 14.18 53,900 -0.17(-1.18%)
Oct 08, 2002 14.85 15.17 14.19 14.35 22,700 -0.28(-1.91%)
Oct 07, 2002 15.36 15.36 14.63 14.63 37,300 -0.73(-4.75%)
Oct 04, 2002 15.20 15.53 14.91 15.36 169,900 +0.06(+0.39%)
Oct 03, 2002 14.90 15.47 14.78 15.30 41,700 +0.58(+3.94%)
Oct 02, 2002 14.60 15.08 14.59 14.72 42,400 -0.03(-0.20%)
Oct 01, 2002 14.20 14.93 14.16 14.75 32,900 +0.71(+5.06%)
Sep 30, 2002 13.80 14.46 13.80 14.04 51,700 -0.31(-2.16%)
Sep 27, 2002 14.70 14.70 14.30 14.35 580,000 -0.70(-4.65%)
Sep 26, 2002 15.28 15.34 14.96 15.05 45,900 -0.12(-0.79%)
Sep 25, 2002 15.05 15.36 14.80 15.17 113,900 +0.41(+2.78%)
Sep 24, 2002 14.70 15.12 14.70 14.76 35,800 -0.57(-3.72%)
Sep 23, 2002 15.18 15.33 14.90 15.33 42,000 -0.21(-1.35%)
Sep 20, 2002 15.18 15.63 15.17 15.54 78,000 +0.34(+2.24%)
Sep 19, 2002 15.60 15.75 15.20 15.20 356,800 -0.87(-5.41%)
Sep 18, 2002 16.01 16.22 15.80 16.07 10,000 +0.07(+0.44%)
Sep 17, 2002 15.95 16.60 15.95 16.00 117,700 -0.28(-1.72%)
Sep 16, 2002 16.40 16.48 16.05 16.28 16,700 -0.20(-1.21%)
Sep 13, 2002 16.15 16.66 16.10 16.48 113,700 -0.23(-1.38%)
Sep 12, 2002 17.25 17.25 16.57 16.71 33,300 -0.42(-2.45%)
Sep 11, 2002 17.08 17.20 16.72 17.13 38,500 +0.62(+3.76%)
Sep 10, 2002 16.40 16.52 16.15 16.51 18,300 +0.22(+1.35%)
Sep 09, 2002 16.05 16.40 15.85 16.29 177,100 +0.13(+0.80%)
Sep 06, 2002 16.20 16.21 15.74 16.16 15,900 +0.54(+3.46%)
Sep 05, 2002 15.60 16.16 15.53 15.62 100,000 -0.49(-3.04%)
Sep 04, 2002 15.75 16.19 15.75 16.11 46,300 +0.21(+1.32%)
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.