US Telecommunications Ishares ETF (NY: IYZ )

22.94 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.56 13.70 13.19 13.52 30,329 -0.08(-0.59%)
Aug 29, 2002 13.48 13.89 13.34 13.60 92,106 -0.20(-1.46%)
Aug 28, 2002 13.70 13.97 13.56 13.80 169,793 -0.35(-2.50%)
Aug 27, 2002 14.60 14.64 14.04 14.15 37,414 -0.25(-1.73%)
Aug 26, 2002 13.81 14.41 13.77 14.40 84,648 +0.41(+2.93%)
Aug 23, 2002 14.36 14.36 13.86 13.99 32,939 -0.52(-3.60%)
Aug 22, 2002 14.16 14.72 14.10 14.51 186,822 +0.28(+1.98%)
Aug 21, 2002 14.20 14.23 13.88 14.23 68,240 +0.31(+2.25%)
Aug 20, 2002 14.32 14.32 13.77 13.92 97,575 +0.12(+0.87%)
Aug 16, 2002 13.26 13.97 13.26 13.80 1,205,710 +0.65(+4.96%)
Aug 15, 2002 13.48 13.48 12.98 13.15 522,060 -0.08(-0.61%)
Aug 14, 2002 12.68 13.23 12.39 13.23 21,628 +0.64(+5.12%)
Aug 13, 2002 12.80 12.99 12.58 12.58 7,458 -0.22(-1.70%)
Aug 12, 2002 12.39 12.87 12.39 12.80 90,490 +0.54(+4.40%)
Aug 07, 2002 12.47 12.58 11.95 12.26 343,068 +0.03(+0.26%)
Aug 06, 2002 12.75 12.77 12.23 12.23 28,713 +0.02(+0.20%)
Aug 05, 2002 12.61 12.74 12.20 12.20 50,341 -0.56(-4.35%)
Aug 02, 2002 12.83 12.99 12.65 12.76 85,891 -0.07(-0.56%)
Aug 01, 2002 13.27 13.27 12.75 12.83 3,219,370 -0.32(-2.45%)
Jul 31, 2002 12.59 13.31 12.59 13.15 49,720 +0.44(+3.48%)
Jul 30, 2002 12.54 12.71 12.25 12.71 40,770 +0.30(+2.40%)
Jul 29, 2002 12.47 12.54 12.11 12.41 56,929 +0.43(+3.56%)
Jul 26, 2002 12.18 12.19 11.72 11.99 49,595 -0.34(-2.74%)
Jul 25, 2002 12.11 12.59 11.88 12.32 52,454 +0.22(+1.79%)
Jul 24, 2002 11.22 12.31 11.22 12.11 62,150 +0.08(+0.67%)
Jul 23, 2002 12.65 12.65 11.67 12.03 80,795 -0.50(-3.98%)
Jul 22, 2002 13.31 13.35 12.24 12.53 173,771 -0.99(-7.32%)
Jul 19, 2002 14.15 14.51 13.52 13.52 135,735 -1.26(-8.55%)
Jul 17, 2002 15.29 15.30 14.56 14.78 24,735 -0.10(-0.70%)
Jul 12, 2002 15.28 15.28 14.63 14.88 27,346 -0.31(-2.06%)
Jul 11, 2002 14.56 15.20 14.34 15.20 193,659 +0.49(+3.34%)
Jul 10, 2002 14.67 14.88 14.59 14.71 41,889 -0.06(-0.44%)
Jul 09, 2002 15.30 15.38 14.77 14.77 27,221 -0.40(-2.65%)
Jul 08, 2002 15.29 15.49 15.12 15.17 21,379 +0.03(+0.21%)
Jul 05, 2002 14.85 15.33 14.85 15.14 11,435 +0.34(+2.28%)
Jul 04, 2002 14.24 14.80 14.21 14.80 23,492 +0.00(+0.00%)
Jul 03, 2002 14.24 14.80 14.21 14.80 23,492 +0.45(+3.14%)
Jul 02, 2002 14.72 14.72 14.26 14.35 121,565 -0.39(-2.62%)
Jul 01, 2002 15.16 15.46 14.74 14.74 43,753 -0.31(-2.03%)
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%)
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%)
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.