US Telecommunications Ishares ETF (NY: IYZ )

23.07 -0.53 (-2.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.17 16.21 16.02 16.17 1,221,496 +0.11(+0.70%)
Oct 30, 2003 16.05 16.09 15.99 16.06 144,685 +0.03(+0.20%)
Oct 29, 2003 15.90 16.03 15.89 16.03 40,770 +0.03(+0.20%)
Oct 28, 2003 15.89 15.97 15.82 15.99 81,416 +0.22(+1.38%)
Oct 27, 2003 15.69 15.91 15.69 15.78 79,054 +0.09(+0.56%)
Oct 24, 2003 15.62 15.72 15.54 15.69 259,662 -0.02(-0.10%)
Oct 23, 2003 15.58 15.71 15.54 15.70 59,788 +0.02(+0.10%)
Oct 22, 2003 15.57 15.89 15.57 15.69 86,512 -0.07(-0.46%)
Oct 21, 2003 15.80 15.80 15.54 15.76 122,062 -0.13(-0.81%)
Oct 20, 2003 15.60 15.89 15.60 15.89 24,735 +0.21(+1.33%)
Oct 17, 2003 15.69 15.76 15.62 15.68 246,984 -0.08(-0.51%)
Oct 16, 2003 15.58 15.78 15.58 15.76 75,077 +0.19(+1.24%)
Oct 15, 2003 15.72 15.72 15.41 15.57 72,839 +0.18(+1.15%)
Oct 14, 2003 15.35 15.50 15.33 15.39 80,670 -0.06(-0.36%)
Oct 13, 2003 15.78 15.78 15.45 15.45 217,276 -0.16(-1.03%)
Oct 10, 2003 15.68 15.68 15.60 15.61 95,586 -0.08(-0.51%)
Oct 09, 2003 15.82 15.85 15.57 15.69 260,657 +0.02(+0.15%)
Oct 08, 2003 15.74 15.74 15.58 15.66 858,788 -0.14(-0.87%)
Oct 07, 2003 15.79 15.86 15.79 15.80 36,792 -0.02(-0.15%)
Oct 06, 2003 15.69 15.85 15.66 15.82 99,688 +0.06(+0.36%)
Oct 03, 2003 15.83 15.88 15.83 15.77 61,901 +0.28(+1.82%)
Oct 02, 2003 15.44 15.58 15.38 15.49 41,019 -0.04(-0.26%)
Oct 01, 2003 15.33 15.53 15.29 15.53 114,853 +0.18(+1.21%)
Sep 30, 2003 15.29 15.37 15.12 15.34 119,203 +0.02(+0.11%)
Sep 29, 2003 15.27 15.29 15.24 15.33 47,731 +0.02(+0.16%)
Sep 26, 2003 15.29 15.44 15.21 15.30 113,485 -0.11(-0.73%)
Sep 25, 2003 15.29 15.51 15.29 15.41 41,764 +0.08(+0.52%)
Sep 24, 2003 15.69 15.69 15.48 15.33 78,930 -0.35(-2.26%)
Sep 23, 2003 15.83 15.88 15.61 15.69 58,918 -0.43(-2.69%)
Sep 22, 2003 15.95 16.12 15.87 16.12 51,708 +0.03(+0.20%)
Sep 19, 2003 16.26 16.27 16.09 16.09 74,580 -0.19(-1.19%)
Sep 18, 2003 16.20 16.28 16.09 16.28 50,838 +0.29(+1.81%)
Sep 17, 2003 16.11 16.11 15.97 15.99 48,725 -0.07(-0.45%)
Sep 16, 2003 15.79 16.07 15.80 16.07 35,301 +0.27(+1.73%)
Sep 15, 2003 16.09 16.11 15.78 15.79 46,115 -0.14(-0.86%)
Sep 12, 2003 15.97 16.05 15.78 15.93 28,589 -0.15(-0.95%)
Sep 11, 2003 16.09 16.20 16.01 16.08 20,136 +0.07(+0.45%)
Sep 10, 2003 16.07 16.21 15.94 16.01 30,204 +0.00(+0.00%)
Sep 09, 2003 16.23 16.23 15.98 16.01 102,920 -0.23(-1.39%)
Sep 08, 2003 16.29 16.31 16.11 16.23 76,817 +0.06(+0.40%)
Sep 05, 2003 16.23 16.36 16.11 16.17 43,380 -0.06(-0.35%)
Sep 04, 2003 16.18 16.36 16.11 16.23 170,788 +0.01(+0.05%)
Sep 03, 2003 16.03 16.23 15.96 16.22 371,657 +0.19(+1.15%)
Sep 02, 2003 16.01 16.05 15.81 16.03 67,743 +0.10(+0.66%)
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%)
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.