US Telecommunications Ishares ETF (NY: IYZ )

33.80 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.74 18.50 17.71 18.16 79,600 +0.11(+0.61%)
Jan 30, 2003 18.10 18.27 17.67 18.05 284,900 -0.20(-1.10%)
Jan 29, 2003 17.80 18.30 17.80 18.25 80,500 +0.30(+1.67%)
Jan 28, 2003 17.65 18.20 17.65 17.95 103,000 -0.06(-0.33%)
Jan 27, 2003 17.80 18.30 17.80 18.01 135,400 +0.17(+0.95%)
Jan 24, 2003 18.70 18.70 17.83 17.84 436,200 -0.78(-4.19%)
Jan 23, 2003 19.40 19.40 18.00 18.62 289,600 -0.64(-3.32%)
Jan 22, 2003 19.21 19.69 19.20 19.26 64,800 -0.06(-0.31%)
Jan 21, 2003 19.45 19.70 19.20 19.32 124,600 -0.24(-1.23%)
Jan 17, 2003 20.15 20.15 19.53 19.56 120,300 -0.69(-3.41%)
Jan 16, 2003 20.91 20.97 20.21 20.25 122,300 -0.25(-1.22%)
Jan 15, 2003 21.00 21.21 20.46 20.50 129,700 -0.59(-2.80%)
Jan 14, 2003 20.99 21.14 20.75 21.09 98,000 +0.24(+1.15%)
Jan 13, 2003 21.14 21.14 20.75 20.85 234,800 +0.15(+0.72%)
Jan 10, 2003 20.55 20.79 20.30 20.70 260,000 -0.04(-0.19%)
Jan 09, 2003 20.74 20.97 20.50 20.74 152,100 +0.23(+1.12%)
Jan 08, 2003 21.15 21.15 20.42 20.51 75,800 -0.72(-3.39%)
Jan 07, 2003 21.30 21.50 21.00 21.23 266,700 -0.47(-2.17%)
Jan 06, 2003 20.37 21.70 20.37 21.70 444,300 +1.65(+8.23%)
Jan 03, 2003 20.00 20.15 19.80 20.05 176,900 -0.14(-0.69%)
Jan 02, 2003 19.55 20.25 19.40 20.19 90,400 +1.13(+5.93%)
Dec 31, 2002 19.15 19.39 18.85 19.06 112,100 +0.00(+0.00%)
Dec 30, 2002 19.12 19.36 18.78 19.06 73,400 -0.09(-0.47%)
Dec 27, 2002 19.75 19.75 19.10 19.15 84,900 -0.51(-2.59%)
Dec 26, 2002 19.90 20.19 19.61 19.66 67,300 -0.12(-0.61%)
Dec 24, 2002 19.90 19.94 19.60 19.78 24,900 -0.17(-0.85%)
Dec 23, 2002 19.84 20.10 19.65 19.95 153,300 +0.05(+0.25%)
Dec 20, 2002 19.60 20.06 19.60 19.90 173,500 +0.29(+1.48%)
Dec 19, 2002 19.65 19.79 19.32 19.61 131,000 -0.05(-0.25%)
Dec 18, 2002 19.65 19.79 19.37 19.66 195,900 +0.00(+0.00%)
Dec 17, 2002 19.75 19.94 19.64 19.66 42,500 -0.01(-0.05%)
Dec 16, 2002 19.00 19.70 19.00 19.67 69,000 +0.65(+3.42%)
Dec 13, 2002 19.00 19.24 18.77 19.02 60,000 -0.05(-0.26%)
Dec 12, 2002 19.30 19.30 18.95 19.07 41,700 +0.07(+0.37%)
Dec 11, 2002 19.05 19.34 18.75 19.00 33,000 -0.16(-0.84%)
Dec 10, 2002 18.80 19.24 18.66 19.16 55,600 +0.26(+1.38%)
Dec 09, 2002 19.60 19.60 18.80 18.90 61,800 -0.90(-4.55%)
Dec 06, 2002 19.10 20.05 19.09 19.80 219,300 +0.35(+1.80%)
Dec 05, 2002 19.89 19.93 19.35 19.45 123,800 -0.57(-2.85%)
Dec 04, 2002 19.70 20.12 19.61 20.02 117,200 -0.03(-0.15%)
Dec 03, 2002 20.45 20.50 19.83 20.05 108,300 -0.85(-4.07%)
Dec 02, 2002 21.10 21.36 20.25 20.90 342,600 +0.21(+1.01%)
Nov 29, 2002 20.60 20.73 20.40 20.69 42,500 +0.19(+0.93%)
Nov 27, 2002 20.34 20.60 20.14 20.50 142,700 +0.36(+1.79%)
Nov 26, 2002 20.35 20.44 19.81 20.14 183,400 -0.59(-2.85%)
Nov 25, 2002 20.40 20.75 20.26 20.73 328,200 +0.43(+2.12%)
Nov 22, 2002 20.20 20.50 19.97 20.30 117,900 -0.04(-0.20%)
Nov 21, 2002 19.65 20.40 19.45 20.34 213,000 +0.79(+4.04%)
Nov 20, 2002 18.95 19.74 18.90 19.55 118,300 +0.75(+3.99%)
Nov 19, 2002 18.67 19.14 18.67 18.80 172,400 -0.40(-2.08%)
Nov 18, 2002 19.45 19.57 18.96 19.20 188,400 -0.10(-0.52%)
Nov 15, 2002 18.83 19.34 18.75 19.30 107,500 +0.34(+1.79%)
Nov 14, 2002 18.90 18.97 18.62 18.96 77,300 +0.38(+2.05%)
Nov 13, 2002 18.25 18.69 18.06 18.58 92,300 -0.11(-0.59%)
Nov 12, 2002 18.40 19.06 18.40 18.69 218,200 +0.39(+2.13%)
Nov 11, 2002 19.00 19.00 18.20 18.30 218,200 -0.80(-4.19%)
Nov 08, 2002 19.27 19.46 18.80 19.10 68,500 +0.08(+0.42%)
Nov 07, 2002 19.49 19.49 18.92 19.02 82,700 -0.52(-2.66%)
Nov 06, 2002 19.75 19.81 19.20 19.54 130,200 -0.20(-1.01%)
Nov 05, 2002 19.78 20.02 19.33 19.74 150,900 +0.16(+0.82%)
Nov 04, 2002 19.89 20.22 19.40 19.58 433,900 +0.33(+1.71%)
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.