US Telecommunications Ishares ETF (NY: IYZ )

23.60 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.81 13.95 13.63 13.64 85,145 -0.16(-1.17%)
Feb 27, 2003 13.64 13.91 13.64 13.80 36,792 +0.21(+1.54%)
Feb 26, 2003 13.88 13.92 13.59 13.59 38,160 -0.35(-2.48%)
Feb 25, 2003 13.72 14.02 13.48 13.93 52,081 +0.24(+1.76%)
Feb 24, 2003 13.84 13.84 13.59 13.69 26,973 -0.21(-1.50%)
Feb 21, 2003 13.68 14.03 13.45 13.90 259,787 +0.24(+1.77%)
Feb 20, 2003 14.16 14.32 13.48 13.66 65,381 -0.62(-4.34%)
Feb 19, 2003 14.44 14.44 14.09 14.28 40,024 -0.22(-1.50%)
Feb 18, 2003 14.48 14.60 14.39 14.50 261,775 +0.20(+1.41%)
Feb 14, 2003 13.84 14.30 13.84 14.30 41,640 +0.50(+3.62%)
Feb 13, 2003 13.84 13.96 13.63 13.80 273,584 -0.14(-1.04%)
Feb 12, 2003 14.08 14.18 13.89 13.94 114,480 -0.32(-2.26%)
Feb 11, 2003 14.48 14.48 14.03 14.26 186,201 -0.19(-1.28%)
Feb 10, 2003 14.33 14.55 14.16 14.45 60,409 +0.09(+0.62%)
Feb 07, 2003 14.60 14.75 14.30 14.36 41,889 -0.24(-1.65%)
Feb 06, 2003 14.56 14.76 14.42 14.60 44,623 -0.07(-0.49%)
Feb 05, 2003 14.96 15.18 14.64 14.67 49,968 -0.13(-0.87%)
Feb 04, 2003 14.76 14.87 14.57 14.80 88,501 +0.02(+0.16%)
Feb 03, 2003 14.92 15.01 14.75 14.78 108,141 +0.17(+1.16%)
Jan 31, 2003 14.27 14.88 14.25 14.61 98,942 +0.09(+0.61%)
Jan 30, 2003 14.56 14.70 14.22 14.52 354,130 -0.16(-1.10%)
Jan 29, 2003 14.32 14.72 14.32 14.68 100,061 +0.24(+1.67%)
Jan 28, 2003 14.20 14.64 14.20 14.44 128,029 -0.05(-0.33%)
Jan 27, 2003 14.32 14.72 14.32 14.49 168,302 +0.14(+0.95%)
Jan 24, 2003 15.04 15.04 14.34 14.35 542,196 -0.63(-4.19%)
Jan 23, 2003 15.61 15.61 14.48 14.98 359,972 -0.51(-3.32%)
Jan 22, 2003 15.45 15.84 15.45 15.49 80,546 -0.05(-0.31%)
Jan 21, 2003 15.65 15.85 15.45 15.54 154,877 -0.19(-1.23%)
Jan 17, 2003 16.21 16.21 15.71 15.74 149,532 -0.56(-3.41%)
Jan 16, 2003 16.82 16.87 16.26 16.29 152,018 -0.20(-1.22%)
Jan 15, 2003 16.89 17.06 16.46 16.49 161,217 -0.47(-2.80%)
Jan 14, 2003 16.89 17.01 16.69 16.97 121,814 +0.19(+1.15%)
Jan 13, 2003 17.01 17.01 16.69 16.77 291,856 +0.12(+0.72%)
Jan 10, 2003 16.53 16.73 16.33 16.65 323,180 -0.03(-0.19%)
Jan 09, 2003 16.69 16.87 16.49 16.69 189,060 +0.19(+1.12%)
Jan 08, 2003 17.02 17.02 16.43 16.50 94,219 -0.58(-3.39%)
Jan 07, 2003 17.14 17.30 16.89 17.08 331,508 -0.38(-2.17%)
Jan 06, 2003 16.39 17.46 16.39 17.46 552,264 +1.33(+8.23%)
Jan 03, 2003 16.09 16.21 15.93 16.13 219,886 -0.11(-0.69%)
Jan 02, 2003 15.73 16.29 15.61 16.24 112,367 +0.91(+5.93%)
Dec 31, 2002 15.41 15.60 15.16 15.33 139,340 +0.00(+0.00%)
Dec 30, 2002 15.38 15.58 15.11 15.33 91,236 -0.07(-0.47%)
Dec 27, 2002 15.89 15.89 15.37 15.41 105,530 -0.41(-2.59%)
Dec 26, 2002 16.01 16.24 15.78 15.82 83,653 -0.10(-0.61%)
Dec 24, 2002 16.01 16.04 15.77 15.91 30,950 -0.14(-0.85%)
Dec 23, 2002 15.96 16.17 15.81 16.05 190,551 +0.04(+0.25%)
Dec 20, 2002 15.77 16.14 15.77 16.01 215,660 +0.23(+1.48%)
Dec 19, 2002 15.81 15.92 15.54 15.78 162,833 -0.04(-0.25%)
Dec 18, 2002 15.81 15.92 15.58 15.82 243,503 +0.00(+0.00%)
Dec 17, 2002 15.89 16.04 15.80 15.82 52,827 -0.01(-0.05%)
Dec 16, 2002 15.29 15.85 15.29 15.82 85,767 +0.52(+3.42%)
Dec 13, 2002 15.29 15.48 15.10 15.30 74,580 -0.04(-0.26%)
Dec 12, 2002 15.53 15.53 15.25 15.34 51,833 +0.06(+0.37%)
Dec 11, 2002 15.33 15.56 15.08 15.29 41,019 -0.13(-0.83%)
Dec 10, 2002 15.12 15.48 15.01 15.41 69,110 +0.21(+1.38%)
Dec 09, 2002 15.77 15.77 15.12 15.21 76,817 -0.72(-4.55%)
Dec 06, 2002 15.37 16.13 15.36 15.93 272,589 +0.28(+1.80%)
Dec 05, 2002 16.00 16.03 15.57 15.65 153,883 -0.46(-2.85%)
Dec 04, 2002 15.85 16.19 15.78 16.11 145,679 -0.02(-0.15%)
Dec 03, 2002 16.45 16.49 15.95 16.13 134,616 -0.68(-4.07%)
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.