US Telecommunications Ishares ETF (NY: IYZ )

23.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 15.95 15.95 15.72 15.93 76,941 -0.03(-0.20%)
Aug 28, 2003 15.69 15.96 15.62 15.96 41,391 +0.19(+1.22%)
Aug 27, 2003 15.80 15.83 15.63 15.77 221,005 +0.06(+0.41%)
Aug 26, 2003 15.72 15.85 15.43 15.70 122,559 +0.14(+0.88%)
Aug 25, 2003 15.83 15.83 15.54 15.57 305,280 -0.17(-1.07%)
Aug 22, 2003 16.23 16.23 15.74 15.74 65,879 -0.34(-2.10%)
Aug 21, 2003 16.05 16.36 16.02 16.07 55,810 -0.02(-0.10%)
Aug 20, 2003 16.05 16.13 15.89 16.09 26,475 +0.04(+0.25%)
Aug 19, 2003 16.09 16.15 15.89 16.05 68,365 +0.03(+0.20%)
Aug 18, 2003 15.85 16.03 15.79 16.02 156,493 +0.45(+2.89%)
Aug 15, 2003 15.67 15.85 15.57 15.57 14,045 -0.10(-0.67%)
Aug 14, 2003 15.69 15.88 15.66 15.67 41,640 -0.10(-0.61%)
Aug 13, 2003 15.91 16.03 15.60 15.77 44,126 -0.12(-0.76%)
Aug 12, 2003 15.70 15.94 15.66 15.89 85,145 +0.21(+1.33%)
Aug 11, 2003 15.61 15.82 15.57 15.68 32,939 +0.06(+0.36%)
Aug 08, 2003 15.81 15.81 15.54 15.62 76,444 -0.10(-0.67%)
Aug 07, 2003 15.73 15.87 15.53 15.73 128,153 -0.12(-0.76%)
Aug 06, 2003 15.59 15.97 15.59 15.85 92,976 +0.17(+1.08%)
Aug 05, 2003 15.77 15.97 15.60 15.68 97,451 -0.22(-1.37%)
Aug 04, 2003 15.77 16.07 15.75 15.90 52,330 +0.17(+1.07%)
Aug 01, 2003 15.81 15.91 15.70 15.73 77,687 -0.14(-0.91%)
Jul 31, 2003 16.03 16.18 15.86 15.87 299,811 -0.09(-0.55%)
Jul 30, 2003 16.21 16.23 15.96 15.96 54,070 -0.13(-0.80%)
Jul 29, 2003 16.48 16.48 15.92 16.09 54,443 -0.08(-0.50%)
Jul 28, 2003 16.19 16.40 16.08 16.17 115,847 +0.12(+0.75%)
Jul 25, 2003 15.93 16.07 15.75 16.05 33,312 +0.32(+2.05%)
Jul 24, 2003 15.85 16.29 15.73 15.73 70,353 -0.12(-0.76%)
Jul 23, 2003 15.97 16.12 15.72 15.85 45,369 -0.03(-0.20%)
Jul 22, 2003 15.75 16.12 15.74 15.88 102,050 +0.10(+0.61%)
Jul 21, 2003 15.93 16.09 15.69 15.78 139,837 -0.23(-1.41%)
Jul 18, 2003 16.07 16.13 15.82 16.01 48,974 +0.00(+0.00%)
Jul 17, 2003 16.17 16.31 15.74 16.01 163,330 -0.36(-2.21%)
Jul 16, 2003 16.61 16.61 16.11 16.37 141,702 -0.12(-0.73%)
Jul 15, 2003 16.69 16.77 16.41 16.49 188,687 -0.15(-0.92%)
Jul 14, 2003 16.98 17.00 16.57 16.65 87,134 -0.16(-0.96%)
Jul 11, 2003 16.69 16.86 16.62 16.81 60,036 +0.23(+1.41%)
Jul 10, 2003 16.98 16.98 16.53 16.57 370,786 -0.51(-2.97%)
Jul 09, 2003 17.19 17.28 16.95 17.08 130,142 -0.23(-1.30%)
Jul 08, 2003 17.18 17.33 17.00 17.30 167,183 +0.17(+0.99%)
Jul 07, 2003 17.18 17.25 17.02 17.14 104,412 +0.08(+0.47%)
Jul 03, 2003 17.14 17.26 16.90 17.06 103,293 +0.03(+0.19%)
Jul 02, 2003 16.81 17.14 16.74 17.02 213,298 +0.19(+1.15%)
Jul 01, 2003 16.61 16.83 16.40 16.83 124,424 +0.19(+1.11%)
Jun 30, 2003 16.94 16.94 16.52 16.65 167,929 -0.13(-0.77%)
Jun 27, 2003 16.93 16.94 16.61 16.77 96,208 -0.12(-0.71%)
Jun 26, 2003 16.59 16.92 16.53 16.89 142,945 +0.21(+1.25%)
Jun 25, 2003 16.85 17.04 16.52 16.69 127,034 -0.09(-0.53%)
Jun 24, 2003 16.59 16.97 16.58 16.77 79,676 +0.16(+0.97%)
Jun 23, 2003 16.69 16.89 16.53 16.61 184,336 -0.32(-1.90%)
Jun 20, 2003 16.57 16.98 16.57 16.93 86,139 +0.28(+1.69%)
Jun 19, 2003 16.98 16.99 16.57 16.65 187,941 -0.18(-1.10%)
Jun 18, 2003 16.73 16.99 16.47 16.84 140,210 +0.23(+1.36%)
Jun 17, 2003 16.80 16.80 16.41 16.61 138,843 -0.06(-0.34%)
Jun 16, 2003 16.49 16.67 16.34 16.67 218,768 +0.31(+1.87%)
Jun 13, 2003 16.61 16.61 16.17 16.36 138,221 -0.19(-1.12%)
Jun 12, 2003 16.69 16.69 16.39 16.55 165,940 -0.03(-0.19%)
Jun 11, 2003 16.49 16.58 16.18 16.58 560,593 +0.30(+1.83%)
Jun 10, 2003 16.01 16.29 15.98 16.28 50,838 +0.06(+0.40%)
Jun 09, 2003 16.37 16.61 16.04 16.22 102,174 -0.27(-1.66%)
Jun 06, 2003 16.77 16.86 16.30 16.49 117,339 -0.02(-0.10%)
Jun 05, 2003 16.45 16.59 16.32 16.51 73,212 +0.06(+0.34%)
Jun 04, 2003 16.25 16.56 16.18 16.45 87,755 +0.35(+2.20%)
Jun 03, 2003 16.25 16.33 16.02 16.10 76,568 -0.04(-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.