US Telecommunications Ishares ETF (NY: IYZ )

22.63 -0.10 (-0.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 14.71 15.16 14.61 15.04 48,849 +0.32(+2.19%)
Jun 27, 2002 14.56 14.72 13.95 14.72 261,030 +0.15(+1.05%)
Jun 26, 2002 13.99 14.57 13.84 14.57 116,593 -0.68(-4.48%)
Jun 25, 2002 15.77 15.77 15.07 15.25 27,843 -0.47(-2.97%)
Jun 21, 2002 15.77 15.95 15.69 15.72 9,944 -0.06(-0.36%)
Jun 20, 2002 15.89 15.95 15.59 15.78 19,763 -0.08(-0.51%)
Jun 19, 2002 16.65 16.65 15.85 15.86 19,763 -0.87(-5.19%)
Jun 18, 2002 16.54 16.76 16.52 16.73 11,062 +0.19(+1.12%)
Jun 17, 2002 16.52 16.80 16.48 16.54 26,724 +0.34(+2.09%)
Jun 14, 2002 15.81 16.23 15.53 16.20 56,059 -0.81(-4.78%)
Jun 12, 2002 16.84 17.02 16.66 17.02 34,928 +0.24(+1.44%)
Jun 11, 2002 17.22 17.35 16.72 16.77 35,922 -0.36(-2.11%)
Jun 10, 2002 17.48 17.57 17.10 17.14 871,218 -0.28(-1.62%)
Jun 07, 2002 16.98 17.51 16.98 17.42 30,204 +0.35(+2.07%)
Jun 06, 2002 17.42 17.56 16.98 17.06 39,651 -0.56(-3.15%)
Jun 05, 2002 17.74 17.82 17.57 17.62 10,565 -0.46(-2.54%)
May 31, 2002 18.08 18.38 18.03 18.08 25,232 -0.39(-2.09%)
May 28, 2002 18.42 18.46 18.13 18.46 52,081 +0.10(+0.57%)
May 27, 2002 18.38 18.54 18.29 18.36 28,340 +0.00(+0.00%)
May 24, 2002 18.38 18.54 18.29 18.36 28,340 -0.21(-1.13%)
May 23, 2002 17.92 18.57 17.92 18.57 15,164 +0.49(+2.72%)
May 22, 2002 17.82 18.13 17.76 18.08 28,091 +0.17(+0.94%)
May 21, 2002 17.98 18.09 17.82 17.91 20,012 -0.10(-0.58%)
May 20, 2002 18.30 18.30 17.96 18.01 21,752 -0.27(-1.50%)
May 17, 2002 18.34 18.42 18.14 18.29 52,330 -0.05(-0.26%)
May 16, 2002 18.08 18.62 18.08 18.33 31,199 +0.23(+1.29%)
May 15, 2002 17.98 18.24 17.76 18.10 32,566 +0.09(+0.49%)
May 14, 2002 17.66 18.09 17.66 18.01 25,854 +0.48(+2.75%)
May 13, 2002 17.06 17.53 17.06 17.53 38,284 +0.61(+3.61%)
May 10, 2002 17.82 17.82 16.92 16.92 33,933 -0.96(-5.36%)
May 09, 2002 17.82 18.22 17.82 17.88 43,132 -0.33(-1.81%)
May 08, 2002 17.98 18.22 17.87 18.21 44,623 +0.70(+4.00%)
May 07, 2002 17.34 17.58 17.24 17.51 33,561 +0.17(+0.97%)
May 06, 2002 17.76 17.88 17.34 17.34 104,163 -0.33(-1.87%)
May 03, 2002 18.07 18.07 17.67 17.67 51,957 -0.52(-2.88%)
May 02, 2002 18.48 18.53 18.02 18.19 23,119 -0.29(-1.57%)
May 01, 2002 18.06 18.48 17.70 18.48 38,035 +0.47(+2.59%)
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%)
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.