US Telecommunications Ishares ETF (NY: IYZ )

24.60 +0.26 (+1.07%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.10 10.68 10.10 10.55 61,995 +0.35(+3.48%)
Jul 30, 2002 10.06 10.19 9.827 10.19 50,836 +0.24(+2.40%)
Jul 29, 2002 10.00 10.06 9.710 9.956 70,984 +0.34(+3.56%)
Jul 26, 2002 9.768 9.775 9.401 9.614 61,840 -0.27(-2.74%)
Jul 25, 2002 9.710 10.10 9.530 9.885 65,404 +0.17(+1.79%)
Jul 24, 2002 9.001 9.872 9.001 9.710 77,494 +0.06(+0.67%)
Jul 23, 2002 10.14 10.14 9.362 9.646 100,742 -0.40(-3.98%)
Jul 22, 2002 10.68 10.71 9.820 10.05 216,673 -0.79(-7.32%)
Jul 19, 2002 11.35 11.63 10.84 10.84 169,246 -1.01(-8.55%)
Jul 17, 2002 12.26 12.27 11.68 11.85 30,842 -0.08(-0.70%)
Jul 12, 2002 12.25 12.25 11.74 11.94 34,097 -0.25(-2.06%)
Jul 11, 2002 11.68 12.19 11.50 12.19 241,471 +0.39(+3.34%)
Jul 10, 2002 11.77 11.93 11.70 11.79 52,230 -0.05(-0.44%)
Jul 09, 2002 12.27 12.34 11.85 11.85 33,942 -0.32(-2.65%)
Jul 08, 2002 12.26 12.42 12.13 12.17 26,657 +0.03(+0.21%)
Jul 05, 2002 11.91 12.29 11.91 12.14 14,258 +0.27(+2.28%)
Jul 04, 2002 11.42 11.87 11.39 11.87 29,292 +0.00(+0.00%)
Jul 03, 2002 11.42 11.87 11.39 11.87 29,292 +0.36(+3.14%)
Jul 02, 2002 11.81 11.81 11.43 11.51 151,578 -0.31(-2.62%)
Jul 01, 2002 12.16 12.40 11.82 11.82 54,555 -0.25(-2.03%)
Jun 28, 2002 11.80 12.16 11.72 12.07 60,910 +0.26(+2.19%)
Jun 27, 2002 11.68 11.81 11.19 11.81 325,474 +0.12(+1.05%)
Jun 26, 2002 11.22 11.68 11.10 11.68 145,378 -0.55(-4.48%)
Jun 25, 2002 12.65 12.65 12.08 12.23 34,717 -0.37(-2.97%)
Jun 21, 2002 12.65 12.79 12.58 12.61 12,399 -0.05(-0.36%)
Jun 20, 2002 12.74 12.79 12.50 12.65 24,643 -0.06(-0.51%)
Jun 19, 2002 13.35 13.35 12.71 12.72 24,643 -0.70(-5.19%)
Jun 18, 2002 13.27 13.44 13.25 13.41 13,793 +0.15(+1.12%)
Jun 17, 2002 13.25 13.47 13.22 13.27 33,322 +0.27(+2.09%)
Jun 14, 2002 12.68 13.01 12.45 12.99 69,899 -0.65(-4.78%)
Jun 12, 2002 13.50 13.65 13.36 13.65 43,551 +0.19(+1.44%)
Jun 11, 2002 13.81 13.92 13.41 13.45 44,791 -0.29(-2.11%)
Jun 10, 2002 14.02 14.09 13.71 13.74 1,086,311 -0.23(-1.62%)
Jun 07, 2002 13.62 14.05 13.62 13.97 37,662 +0.28(+2.07%)
Jun 06, 2002 13.97 14.09 13.61 13.68 49,441 -0.45(-3.15%)
Jun 05, 2002 14.23 14.29 14.09 14.13 13,173 -0.37(-2.54%)
May 31, 2002 14.50 14.74 14.46 14.50 31,462 -0.31(-2.09%)
May 28, 2002 14.78 14.81 14.54 14.81 64,940 +0.08(+0.57%)
May 27, 2002 14.74 14.87 14.67 14.72 35,337 +0.00(+0.00%)
May 24, 2002 14.74 14.87 14.67 14.72 35,337 -0.17(-1.13%)
May 23, 2002 14.37 14.89 14.37 14.89 18,908 +0.39(+2.71%)
May 22, 2002 14.29 14.54 14.24 14.50 35,027 +0.14(+0.94%)
May 21, 2002 14.42 14.50 14.29 14.36 24,953 -0.08(-0.58%)
May 20, 2002 14.68 14.68 14.41 14.45 27,122 -0.22(-1.50%)
May 17, 2002 14.71 14.78 14.55 14.67 65,249 -0.04(-0.26%)
May 16, 2002 14.50 14.94 14.50 14.70 38,902 +0.19(+1.29%)
May 15, 2002 14.42 14.63 14.24 14.52 40,606 +0.07(+0.49%)
May 14, 2002 14.16 14.51 14.16 14.45 32,237 +0.39(+2.75%)
May 13, 2002 13.68 14.06 13.68 14.06 47,736 +0.49(+3.61%)
May 10, 2002 14.29 14.29 13.57 13.57 42,311 -0.77(-5.36%)
May 09, 2002 14.29 14.61 14.29 14.34 53,780 -0.26(-1.81%)
May 08, 2002 14.42 14.61 14.33 14.60 55,640 +0.56(+4.00%)
May 07, 2002 13.90 14.10 13.83 14.04 41,846 +0.14(+0.97%)
May 06, 2002 14.24 14.34 13.90 13.90 129,880 -0.26(-1.87%)
May 03, 2002 14.49 14.49 14.17 14.17 64,785 -0.42(-2.87%)
May 02, 2002 14.82 14.86 14.45 14.59 28,827 -0.23(-1.57%)
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.