US Telecommunications Ishares ETF (NY: IYZ )

24.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 61,989 +0.35(+3.48%)
Jul 30, 2002 10.06 10.20 9.827 10.20 50,831 +0.24(+2.40%)
Jul 29, 2002 10.00 10.06 9.711 9.956 70,978 +0.34(+3.56%)
Jul 26, 2002 9.769 9.776 9.402 9.614 61,834 -0.27(-2.74%)
Jul 25, 2002 9.711 10.10 9.531 9.885 65,399 +0.17(+1.79%)
Jul 24, 2002 9.001 9.873 9.001 9.711 77,487 +0.06(+0.67%)
Jul 23, 2002 10.14 10.14 9.363 9.647 100,733 -0.40(-3.98%)
Jul 22, 2002 10.68 10.71 9.821 10.05 216,654 -0.79(-7.32%)
Jul 19, 2002 11.35 11.63 10.84 10.84 169,232 -1.01(-8.55%)
Jul 17, 2002 12.26 12.27 11.68 11.85 30,839 -0.08(-0.70%)
Jul 12, 2002 12.25 12.25 11.74 11.94 34,094 -0.25(-2.06%)
Jul 11, 2002 11.68 12.19 11.51 12.19 241,450 +0.39(+3.34%)
Jul 10, 2002 11.77 11.93 11.70 11.80 52,226 -0.05(-0.44%)
Jul 09, 2002 12.27 12.34 11.85 11.85 33,939 -0.32(-2.65%)
Jul 08, 2002 12.26 12.42 12.13 12.17 26,655 +0.03(+0.21%)
Jul 05, 2002 11.91 12.29 11.91 12.14 14,257 +0.27(+2.28%)
Jul 04, 2002 11.42 11.87 11.40 11.87 29,290 +0.00(+0.00%)
Jul 03, 2002 11.42 11.87 11.40 11.87 29,290 +0.36(+3.14%)
Jul 02, 2002 11.81 11.81 11.43 11.51 151,565 -0.31(-2.62%)
Jul 01, 2002 12.16 12.40 11.82 11.82 54,551 -0.25(-2.03%)
Jun 28, 2002 11.80 12.16 11.72 12.07 60,905 +0.26(+2.19%)
Jun 27, 2002 11.68 11.81 11.19 11.81 325,446 +0.12(+1.05%)
Jun 26, 2002 11.22 11.69 11.10 11.69 145,366 -0.55(-4.48%)
Jun 25, 2002 12.65 12.65 12.09 12.23 34,714 -0.37(-2.97%)
Jun 21, 2002 12.65 12.80 12.58 12.61 12,397 -0.05(-0.36%)
Jun 20, 2002 12.74 12.80 12.51 12.65 24,640 -0.06(-0.51%)
Jun 19, 2002 13.35 13.35 12.71 12.72 24,640 -0.70(-5.19%)
Jun 18, 2002 13.27 13.44 13.25 13.42 13,792 +0.15(+1.12%)
Jun 17, 2002 13.25 13.47 13.22 13.27 33,319 +0.27(+2.09%)
Jun 14, 2002 12.68 13.02 12.45 13.00 69,893 -0.65(-4.78%)
Jun 12, 2002 13.51 13.65 13.36 13.65 43,547 +0.19(+1.44%)
Jun 11, 2002 13.81 13.92 13.41 13.45 44,787 -0.29(-2.11%)
Jun 10, 2002 14.02 14.09 13.71 13.74 1,086,217 -0.23(-1.62%)
Jun 07, 2002 13.62 14.05 13.62 13.97 37,658 +0.28(+2.07%)
Jun 06, 2002 13.97 14.09 13.62 13.69 49,436 -0.45(-3.15%)
Jun 05, 2002 14.23 14.29 14.09 14.13 13,172 -0.37(-2.54%)
May 31, 2002 14.50 14.74 14.46 14.50 31,459 -0.31(-2.09%)
May 28, 2002 14.78 14.81 14.54 14.81 64,934 +0.08(+0.57%)
May 27, 2002 14.74 14.87 14.67 14.72 35,334 +0.00(+0.00%)
May 24, 2002 14.74 14.87 14.67 14.72 35,334 -0.17(-1.13%)
May 23, 2002 14.37 14.89 14.37 14.89 18,906 +0.39(+2.72%)
May 22, 2002 14.29 14.54 14.24 14.50 35,024 +0.14(+0.94%)
May 21, 2002 14.42 14.51 14.29 14.36 24,950 -0.08(-0.58%)
May 20, 2002 14.68 14.68 14.41 14.45 27,120 -0.22(-1.50%)
May 17, 2002 14.71 14.78 14.55 14.67 65,244 -0.04(-0.26%)
May 16, 2002 14.50 14.94 14.50 14.71 38,898 +0.19(+1.29%)
May 15, 2002 14.42 14.63 14.24 14.52 40,603 +0.07(+0.49%)
May 14, 2002 14.16 14.51 14.16 14.45 32,234 +0.39(+2.75%)
May 13, 2002 13.68 14.06 13.68 14.06 47,732 +0.49(+3.61%)
May 10, 2002 14.29 14.29 13.57 13.57 42,308 -0.77(-5.36%)
May 09, 2002 14.29 14.62 14.29 14.34 53,776 -0.26(-1.81%)
May 08, 2002 14.42 14.62 14.33 14.60 55,635 +0.56(+4.00%)
May 07, 2002 13.91 14.10 13.83 14.04 41,843 +0.14(+0.97%)
May 06, 2002 14.24 14.34 13.91 13.91 129,868 -0.26(-1.87%)
May 03, 2002 14.49 14.49 14.17 14.17 64,779 -0.42(-2.87%)
May 02, 2002 14.82 14.86 14.45 14.59 28,825 -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.