US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.91 12.18 11.76 11.92 180,545 +0.02(+0.16%)
Oct 30, 2002 11.58 12.00 11.58 11.91 63,849 +0.37(+3.19%)
Oct 29, 2002 11.97 11.97 11.33 11.54 68,343 -0.30(-2.51%)
Oct 28, 2002 11.81 12.05 11.64 11.83 101,198 +0.35(+3.03%)
Oct 25, 2002 11.45 11.52 11.20 11.49 54,396 -0.12(-1.06%)
Oct 24, 2002 11.58 11.84 11.39 11.61 233,236 +0.16(+1.41%)
Oct 23, 2002 11.36 11.45 10.96 11.45 68,963 -0.07(-0.62%)
Oct 22, 2002 11.17 11.74 11.04 11.52 390,226 +0.35(+3.12%)
Oct 21, 2002 10.97 11.25 10.87 11.17 46,492 +0.24(+2.18%)
Oct 18, 2002 10.84 11.05 10.60 10.93 63,229 +0.06(+0.53%)
Oct 17, 2002 11.10 11.10 10.72 10.87 365,895 +0.48(+4.59%)
Oct 16, 2002 10.78 10.78 10.40 10.40 25,570 -0.36(-3.36%)
Oct 15, 2002 10.58 10.76 10.30 10.76 99,338 +0.62(+6.11%)
Oct 14, 2002 10.32 10.32 10.01 10.14 38,588 -0.12(-1.13%)
Oct 11, 2002 9.956 10.41 9.866 10.25 127,854 +0.49(+5.02%)
Oct 10, 2002 9.150 9.769 9.053 9.763 1,580,741 +0.61(+6.70%)
Oct 09, 2002 9.260 9.408 9.124 9.150 83,531 -0.11(-1.18%)
Oct 08, 2002 9.582 9.789 9.156 9.260 35,179 -0.18(-1.91%)
Oct 07, 2002 9.911 9.911 9.440 9.440 57,805 -0.47(-4.75%)
Oct 04, 2002 9.808 10.02 9.621 9.911 263,302 +0.04(+0.39%)
Oct 03, 2002 9.614 9.982 9.537 9.873 64,624 +0.37(+3.94%)
Oct 02, 2002 9.421 9.731 9.414 9.498 65,709 -0.02(-0.20%)
Oct 01, 2002 9.163 9.634 9.137 9.518 50,986 +0.46(+5.06%)
Sep 30, 2002 8.905 9.331 8.905 9.060 80,121 -0.20(-2.16%)
Sep 27, 2002 9.485 9.485 9.227 9.260 898,853 -0.45(-4.65%)
Sep 26, 2002 9.860 9.898 9.653 9.711 71,133 -0.08(-0.79%)
Sep 25, 2002 9.711 9.911 9.550 9.789 176,516 +0.26(+2.78%)
Sep 24, 2002 9.485 9.756 9.485 9.524 55,480 -0.37(-3.72%)
Sep 23, 2002 9.795 9.892 9.614 9.892 65,089 -0.14(-1.35%)
Sep 20, 2002 9.795 10.09 9.789 10.03 120,880 +0.22(+2.24%)
Sep 19, 2002 10.07 10.16 9.808 9.808 552,949 -0.56(-5.41%)
Sep 18, 2002 10.33 10.47 10.20 10.37 15,497 +0.05(+0.44%)
Sep 17, 2002 10.29 10.71 10.29 10.32 182,405 -0.18(-1.72%)
Sep 16, 2002 10.58 10.63 10.36 10.50 25,880 -0.13(-1.21%)
Sep 13, 2002 10.42 10.75 10.39 10.63 176,206 -0.15(-1.38%)
Sep 12, 2002 11.13 11.13 10.69 10.78 51,606 -0.27(-2.45%)
Sep 11, 2002 11.02 11.10 10.79 11.05 59,665 +0.40(+3.75%)
Sep 10, 2002 10.58 10.66 10.42 10.65 28,360 +0.14(+1.35%)
Sep 09, 2002 10.36 10.58 10.23 10.51 274,460 +0.08(+0.80%)
Sep 06, 2002 10.45 10.46 10.16 10.43 24,640 +0.35(+3.46%)
Sep 05, 2002 10.07 10.43 10.02 10.08 154,974 -0.32(-3.04%)
Sep 04, 2002 10.16 10.45 10.16 10.40 71,753 +0.14(+1.32%)
Sep 03, 2002 10.65 10.65 10.10 10.26 188,139 -0.58(-5.36%)
Aug 30, 2002 10.87 10.99 10.58 10.84 37,813 -0.06(-0.59%)
Aug 29, 2002 10.81 11.14 10.70 10.90 114,836 -0.16(-1.46%)
Aug 28, 2002 10.99 11.21 10.87 11.07 211,695 -0.28(-2.50%)
Aug 27, 2002 11.71 11.74 11.26 11.35 46,647 -0.20(-1.73%)
Aug 26, 2002 11.07 11.56 11.05 11.55 105,537 +0.33(+2.93%)
Aug 23, 2002 11.52 11.52 11.12 11.22 41,068 -0.42(-3.60%)
Aug 22, 2002 11.36 11.81 11.31 11.64 232,926 +0.23(+1.98%)
Aug 21, 2002 11.39 11.41 11.13 11.41 85,081 +0.25(+2.25%)
Aug 20, 2002 11.49 11.49 11.04 11.16 121,655 +0.10(+0.87%)
Aug 16, 2002 10.63 11.21 10.63 11.07 1,503,254 +0.52(+4.96%)
Aug 15, 2002 10.81 10.81 10.41 10.54 650,893 -0.06(-0.61%)
Aug 14, 2002 10.17 10.61 9.937 10.61 26,965 +0.52(+5.11%)
Aug 13, 2002 10.27 10.42 10.09 10.09 9,298 -0.17(-1.70%)
Aug 12, 2002 9.937 10.32 9.937 10.27 112,821 +0.43(+4.40%)
Aug 07, 2002 10.00 10.09 9.582 9.834 427,730 +0.03(+0.26%)
Aug 06, 2002 10.23 10.24 9.808 9.808 35,799 +0.02(+0.20%)
Aug 05, 2002 10.12 10.22 9.782 9.789 62,764 -0.45(-4.35%)
Aug 02, 2002 10.29 10.42 10.15 10.23 107,087 -0.06(-0.56%)
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.