US Telecommunications Ishares ETF (NY: IYZ )

22.56 -0.51 (-2.21%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.70 18.28 17.58 18.01 94,840 +0.19(+1.08%)
Apr 29, 2002 18.35 18.54 17.82 17.82 31,572 -0.67(-3.61%)
Apr 26, 2002 19.13 19.13 18.49 18.49 50,217 -0.64(-3.36%)
Apr 25, 2002 18.66 19.13 18.66 19.13 28,837 +0.18(+0.98%)
Apr 24, 2002 18.95 19.18 18.85 18.95 42,386 +0.06(+0.34%)
Apr 23, 2002 18.70 19.31 18.67 18.88 42,262 +0.11(+0.60%)
Apr 22, 2002 18.79 18.87 18.41 18.77 99,315 -0.88(-4.46%)
Apr 19, 2002 19.79 19.79 19.53 19.65 15,288 -0.47(-2.36%)
Apr 18, 2002 20.35 20.56 19.71 20.12 22,995 -0.58(-2.80%)
Apr 17, 2002 20.76 21.07 20.62 20.70 109,756 +0.14(+0.66%)
Apr 16, 2002 19.69 20.61 19.63 20.56 69,856 +1.46(+7.62%)
Apr 15, 2002 19.53 19.57 19.11 19.11 37,787 -0.23(-1.21%)
Apr 12, 2002 19.03 19.99 18.87 19.34 27,594 +0.43(+2.30%)
Apr 11, 2002 19.66 19.71 18.83 18.91 70,851 -1.03(-5.17%)
Apr 10, 2002 19.55 19.99 19.51 19.94 133,995 +0.10(+0.53%)
Apr 09, 2002 20.51 20.60 19.83 19.83 145,431 -0.76(-3.71%)
Apr 08, 2002 20.72 20.76 20.39 20.60 20,758 -0.18(-0.85%)
Apr 05, 2002 21.08 21.08 20.68 20.77 100,683 -0.31(-1.45%)
Apr 04, 2002 20.76 21.11 20.76 21.08 23,741 +0.12(+0.58%)
Apr 03, 2002 20.85 21.14 20.77 20.96 16,904 -0.04(-0.19%)
Apr 02, 2002 20.84 21.01 20.74 21.00 12,057 -0.05(-0.23%)
Apr 01, 2002 20.88 21.09 20.68 21.05 11,932 -0.03(-0.15%)
Mar 29, 2002 21.00 21.26 20.90 21.08 51,833 +0.00(+0.00%)
Mar 28, 2002 21.00 21.26 20.90 21.08 51,833 +0.23(+1.08%)
Mar 27, 2002 21.12 21.15 20.85 20.85 16,159 -0.27(-1.29%)
Mar 26, 2002 20.93 21.21 20.93 21.13 12,305 +0.20(+0.96%)
Mar 25, 2002 21.28 21.30 20.92 20.93 40,770 -0.34(-1.59%)
Mar 22, 2002 21.56 21.58 21.17 21.26 22,622 -0.41(-1.89%)
Mar 21, 2002 21.60 21.74 21.41 21.67 20,260 -0.08(-0.37%)
Mar 20, 2002 21.60 21.83 21.60 21.75 13,921 -0.02(-0.11%)
Mar 19, 2002 21.90 22.02 21.56 21.78 16,283 -0.23(-1.02%)
Mar 18, 2002 22.04 22.12 21.81 22.00 22,498 +0.24(+1.11%)
Mar 15, 2002 21.84 22.04 21.76 21.76 27,097 +0.12(+0.56%)
Mar 14, 2002 21.76 21.91 21.58 21.64 25,357 -0.28(-1.28%)
Mar 13, 2002 22.08 22.08 21.72 21.92 29,459 -0.23(-1.05%)
Mar 12, 2002 21.76 22.16 21.73 22.16 31,820 -0.18(-0.79%)
Mar 11, 2002 22.15 22.35 21.88 22.33 83,529 +0.06(+0.29%)
Mar 08, 2002 22.53 22.53 22.08 22.27 40,521 +0.02(+0.11%)
Mar 07, 2002 22.69 22.72 22.00 22.24 86,512 -0.20(-0.90%)
Mar 06, 2002 21.72 22.57 21.72 22.45 61,901 +0.91(+4.22%)
Mar 05, 2002 21.68 21.79 21.50 21.54 40,148 -0.18(-0.85%)
Mar 04, 2002 21.54 21.72 21.33 21.72 19,266 +0.13(+0.60%)
Mar 01, 2002 21.44 21.64 21.29 21.59 19,142 +0.35(+1.67%)
Feb 28, 2002 21.38 21.56 21.21 21.24 22,249 +0.12(+0.57%)
Feb 27, 2002 21.32 21.51 21.06 21.12 29,086 -0.19(-0.91%)
Feb 26, 2002 21.08 21.39 21.06 21.31 18,769 +0.06(+0.30%)
Feb 25, 2002 20.92 21.34 20.78 21.25 20,136 +0.56(+2.68%)
Feb 22, 2002 20.12 20.76 20.12 20.69 49,595 +0.46(+2.27%)
Feb 21, 2002 20.84 20.86 20.23 20.23 19,017 -0.70(-3.34%)
Feb 20, 2002 20.51 20.94 20.12 20.93 47,606 +0.55(+2.68%)
Feb 19, 2002 20.69 20.77 20.39 20.39 14,667 -0.47(-2.28%)
Feb 18, 2002 21.09 21.09 20.56 20.86 16,407 +0.00(+0.00%)
Feb 15, 2002 21.09 21.09 20.56 20.86 16,407 -0.06(-0.31%)
Feb 14, 2002 21.25 21.34 20.93 20.93 21,628 -0.35(-1.63%)
Feb 13, 2002 21.24 21.52 21.21 21.27 9,944 +0.07(+0.34%)
Feb 12, 2002 21.36 21.43 21.08 21.20 14,418 -0.30(-1.38%)
Feb 11, 2002 21.53 21.65 21.36 21.50 174,020 -0.11(-0.52%)
Feb 08, 2002 20.96 21.61 20.96 21.61 26,600 +0.68(+3.23%)
Feb 07, 2002 20.51 21.26 20.51 20.93 14,418 +0.45(+2.20%)
Feb 06, 2002 21.12 21.12 20.26 20.48 16,780 -0.47(-2.23%)
Feb 05, 2002 21.32 21.55 20.84 20.95 49,471 -0.51(-2.40%)
Feb 04, 2002 22.32 22.49 21.43 21.46 60,161 -1.21(-5.36%)
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.