US Telecommunications Ishares ETF (NY: IYZ )

22.63 -0.10 (-0.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2002 22.81 23.01 22.62 22.68 19,888 -0.29(-1.26%)
Jan 31, 2002 22.81 23.01 22.56 22.97 28,837 +0.32(+1.42%)
Jan 30, 2002 22.65 22.86 22.05 22.65 38,905 -0.16(-0.71%)
Jan 29, 2002 23.69 23.69 22.81 22.81 9,695 -0.61(-2.61%)
Jan 28, 2002 23.33 23.67 23.33 23.42 31,447 -0.01(-0.03%)
Jan 25, 2002 23.84 23.84 23.43 23.43 7,458 -0.35(-1.46%)
Jan 24, 2002 23.93 23.99 23.64 23.77 24,238 +0.27(+1.13%)
Jan 23, 2002 23.17 23.71 23.17 23.51 48,352 +0.43(+1.88%)
Jan 22, 2002 23.53 23.68 23.01 23.07 75,201 -0.40(-1.71%)
Jan 21, 2002 23.73 23.89 23.42 23.48 39,527 +0.00(+0.00%)
Jan 18, 2002 23.73 23.89 23.42 23.48 87,010 -0.55(-2.28%)
Jan 17, 2002 23.97 24.12 23.73 24.02 18,893 -0.02(-0.10%)
Jan 16, 2002 24.18 24.22 23.88 24.05 19,639 -0.39(-1.58%)
Jan 15, 2002 24.42 24.60 24.14 24.43 12,181 -0.08(-0.33%)
Jan 14, 2002 24.34 24.59 24.24 24.51 14,294 -0.13(-0.52%)
Jan 11, 2002 24.82 24.87 24.60 24.64 135,735 -0.24(-0.97%)
Jan 10, 2002 24.58 25.02 24.46 24.88 20,758 -0.48(-1.90%)
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.