US Telecommunications Ishares ETF (NY: IYZ )

33.80 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 16.50 16.50 15.66 15.90 121,400 -0.90(-5.36%)
Aug 30, 2002 16.85 17.03 16.40 16.80 24,400 -0.10(-0.59%)
Aug 29, 2002 16.75 17.26 16.58 16.90 74,100 -0.25(-1.46%)
Aug 28, 2002 17.03 17.37 16.85 17.15 136,600 -0.44(-2.50%)
Aug 27, 2002 18.15 18.20 17.45 17.59 30,100 -0.31(-1.73%)
Aug 26, 2002 17.16 17.91 17.12 17.90 68,100 +0.51(+2.93%)
Aug 23, 2002 17.85 17.85 17.23 17.39 26,500 -0.65(-3.60%)
Aug 22, 2002 17.60 18.30 17.53 18.04 150,300 +0.35(+1.98%)
Aug 21, 2002 17.65 17.69 17.25 17.69 54,900 +0.39(+2.25%)
Aug 20, 2002 17.80 17.80 17.11 17.30 78,500 +0.15(+0.87%)
Aug 16, 2002 16.48 17.37 16.48 17.15 970,000 +0.81(+4.96%)
Aug 15, 2002 16.75 16.75 16.14 16.34 420,000 -0.10(-0.61%)
Aug 14, 2002 15.76 16.44 15.40 16.44 17,400 +0.80(+5.12%)
Aug 13, 2002 15.91 16.15 15.64 15.64 6,000 -0.27(-1.70%)
Aug 12, 2002 15.40 16.00 15.40 15.91 72,800 +0.67(+4.40%)
Aug 07, 2002 15.50 15.64 14.85 15.24 276,000 +0.04(+0.26%)
Aug 06, 2002 15.85 15.87 15.20 15.20 23,100 +0.03(+0.20%)
Aug 05, 2002 15.68 15.84 15.16 15.17 40,500 -0.69(-4.35%)
Aug 02, 2002 15.95 16.15 15.73 15.86 69,100 -0.09(-0.56%)
Aug 01, 2002 16.50 16.50 15.85 15.95 2,590,000 -0.40(-2.45%)
Jul 31, 2002 15.65 16.55 15.65 16.35 40,000 +0.55(+3.48%)
Jul 30, 2002 15.59 15.80 15.23 15.80 32,800 +0.37(+2.40%)
Jul 29, 2002 15.50 15.59 15.05 15.43 45,800 +0.53(+3.56%)
Jul 26, 2002 15.14 15.15 14.57 14.90 39,900 -0.42(-2.74%)
Jul 25, 2002 15.05 15.65 14.77 15.32 42,200 +0.27(+1.79%)
Jul 24, 2002 13.95 15.30 13.95 15.05 50,000 +0.10(+0.67%)
Jul 23, 2002 15.72 15.72 14.51 14.95 65,000 -0.62(-3.98%)
Jul 22, 2002 16.55 16.60 15.22 15.57 139,800 -1.23(-7.32%)
Jul 19, 2002 17.59 18.03 16.80 16.80 109,200 -1.57(-8.55%)
Jul 17, 2002 19.00 19.02 18.10 18.37 19,900 -0.13(-0.70%)
Jul 12, 2002 18.99 18.99 18.19 18.50 22,000 -0.39(-2.06%)
Jul 11, 2002 18.10 18.89 17.83 18.89 155,800 +0.61(+3.34%)
Jul 10, 2002 18.24 18.49 18.13 18.28 33,700 -0.08(-0.44%)
Jul 09, 2002 19.02 19.12 18.36 18.36 21,900 -0.50(-2.65%)
Jul 08, 2002 19.00 19.25 18.80 18.86 17,200 +0.04(+0.21%)
Jul 05, 2002 18.46 19.05 18.46 18.82 9,200 +0.42(+2.28%)
Jul 04, 2002 17.70 18.40 17.66 18.40 18,900 +0.00(+0.00%)
Jul 03, 2002 17.70 18.40 17.66 18.40 18,900 +0.56(+3.14%)
Jul 02, 2002 18.30 18.30 17.72 17.84 97,800 -0.48(-2.62%)
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.