US Telecommunications Ishares ETF (NY: IYZ )

24.62 +0.28 (+1.15%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 10.65 10.65 10.23 10.29 4,013,844 -0.26(-2.45%)
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%)
May 01, 2002 14.49 14.82 14.20 14.82 47,422 +0.37(+2.59%)
Apr 30, 2002 14.20 14.66 14.10 14.45 118,245 +0.15(+1.08%)
Apr 29, 2002 14.72 14.87 14.29 14.29 39,363 -0.54(-3.61%)
Apr 26, 2002 15.34 15.34 14.83 14.83 62,609 -0.52(-3.36%)
Apr 25, 2002 14.97 15.34 14.97 15.34 35,954 +0.15(+0.98%)
Apr 24, 2002 15.20 15.38 15.12 15.20 52,846 +0.05(+0.34%)
Apr 23, 2002 15.00 15.49 14.98 15.14 52,691 +0.09(+0.60%)
Apr 22, 2002 15.07 15.14 14.76 15.05 123,824 -0.70(-4.46%)
Apr 19, 2002 15.87 15.87 15.66 15.76 19,061 -0.38(-2.36%)
Apr 18, 2002 16.33 16.49 15.81 16.14 28,670 -0.46(-2.80%)
Apr 17, 2002 16.65 16.90 16.54 16.60 136,842 +0.11(+0.67%)
Apr 16, 2002 15.80 16.53 15.74 16.49 87,095 +1.17(+7.62%)
Apr 15, 2002 15.66 15.69 15.33 15.33 47,112 -0.19(-1.21%)
Apr 12, 2002 15.26 16.03 15.14 15.51 34,404 +0.35(+2.30%)
Apr 11, 2002 15.77 15.81 15.10 15.16 88,335 -0.83(-5.17%)
Apr 10, 2002 15.68 16.03 15.65 15.99 167,062 +0.08(+0.53%)
Apr 09, 2002 16.45 16.52 15.91 15.91 181,320 -0.61(-3.71%)
Apr 08, 2002 16.62 16.65 16.36 16.52 25,880 -0.14(-0.85%)
Apr 05, 2002 16.91 16.91 16.58 16.66 125,529 -0.25(-1.45%)
Apr 04, 2002 16.65 16.93 16.65 16.91 29,600 +0.10(+0.58%)
Apr 03, 2002 16.73 16.96 16.66 16.81 21,076 -0.03(-0.19%)
Apr 02, 2002 16.71 16.85 16.64 16.84 15,032 -0.04(-0.23%)
Apr 01, 2002 16.74 16.91 16.59 16.88 14,877 -0.03(-0.15%)
Mar 29, 2002 16.84 17.05 16.76 16.91 64,624 +0.00(+0.00%)
Mar 28, 2002 16.84 17.05 16.76 16.91 64,624 +0.18(+1.08%)
Mar 27, 2002 16.94 16.96 16.73 16.73 20,146 -0.22(-1.29%)
Mar 26, 2002 16.79 17.02 16.79 16.94 15,342 +0.16(+0.96%)
Mar 25, 2002 17.07 17.09 16.78 16.78 50,831 -0.27(-1.59%)
Mar 22, 2002 17.29 17.31 16.98 17.05 28,205 -0.33(-1.89%)
Mar 21, 2002 17.33 17.44 17.17 17.38 25,260 -0.06(-0.37%)
Mar 20, 2002 17.33 17.51 17.33 17.45 17,357 -0.02(-0.11%)
Mar 19, 2002 17.56 17.66 17.29 17.47 20,301 -0.18(-1.02%)
Mar 18, 2002 17.68 17.74 17.49 17.65 28,050 +0.19(+1.11%)
Mar 15, 2002 17.52 17.67 17.45 17.45 33,784 +0.10(+0.56%)
Mar 14, 2002 17.45 17.57 17.31 17.36 31,614 -0.23(-1.28%)
Mar 13, 2002 17.71 17.71 17.42 17.58 36,729 -0.19(-1.05%)
Mar 12, 2002 17.45 17.78 17.43 17.77 39,673 -0.14(-0.79%)
Mar 11, 2002 17.76 17.93 17.55 17.91 104,142 +0.05(+0.29%)
Mar 08, 2002 18.07 18.07 17.71 17.86 50,521 +0.02(+0.11%)
Mar 07, 2002 18.20 18.22 17.65 17.84 107,862 -0.16(-0.90%)
Mar 06, 2002 17.42 18.10 17.42 18.00 77,177 +0.73(+4.22%)
Mar 05, 2002 17.39 17.48 17.24 17.27 50,056 -0.15(-0.85%)
Mar 04, 2002 17.28 17.42 17.11 17.42 24,021 +0.10(+0.60%)
Mar 01, 2002 17.20 17.36 17.07 17.32 23,866 +0.28(+1.67%)
Feb 28, 2002 17.14 17.29 17.02 17.04 27,740 +0.10(+0.57%)
Feb 27, 2002 17.10 17.25 16.89 16.94 36,264 -0.15(-0.91%)
Feb 26, 2002 16.91 17.16 16.89 17.09 23,401 +0.05(+0.30%)
Feb 25, 2002 16.78 17.12 16.67 17.04 25,105 +0.45(+2.68%)
Feb 22, 2002 16.14 16.65 16.14 16.60 61,834 +0.37(+2.27%)
Feb 21, 2002 16.71 16.73 16.23 16.23 23,711 -0.56(-3.34%)
Feb 20, 2002 16.45 16.80 16.14 16.79 59,355 +0.44(+2.68%)
Feb 19, 2002 16.60 16.66 16.35 16.35 18,287 -0.38(-2.28%)
Feb 18, 2002 16.92 16.92 16.49 16.73 20,456 +0.00(+0.00%)
Feb 15, 2002 16.92 16.92 16.49 16.73 20,456 -0.05(-0.31%)
Feb 14, 2002 17.04 17.11 16.78 16.78 26,965 -0.28(-1.63%)
Feb 13, 2002 17.04 17.26 17.02 17.06 12,397 +0.06(+0.34%)
Feb 12, 2002 17.13 17.19 16.91 17.00 17,977 -0.24(-1.38%)
Feb 11, 2002 17.27 17.36 17.13 17.24 216,964 -0.09(-0.52%)
Feb 08, 2002 16.81 17.33 16.81 17.33 33,164 +0.54(+3.23%)
Feb 07, 2002 16.45 17.05 16.45 16.79 17,977 +0.36(+2.20%)
Feb 06, 2002 16.94 16.94 16.25 16.43 20,921 -0.37(-2.23%)
Feb 05, 2002 17.10 17.29 16.72 16.80 61,679 -0.41(-2.40%)
Feb 04, 2002 17.91 18.04 17.19 17.22 75,007 -0.97(-5.36%)
Feb 01, 2002 18.29 18.45 18.14 18.19 24,795 -0.23(-1.26%)
Jan 31, 2002 18.29 18.45 18.09 18.42 35,954 +0.26(+1.42%)
Jan 30, 2002 18.16 18.34 17.69 18.16 48,507 -0.13(-0.71%)
Jan 29, 2002 19.00 19.00 18.29 18.29 12,088 -0.49(-2.61%)
Jan 28, 2002 18.71 18.98 18.71 18.78 39,208 -0.01(-0.03%)
Jan 25, 2002 19.12 19.12 18.79 18.79 9,298 -0.28(-1.45%)
Jan 24, 2002 19.20 19.24 18.96 19.07 30,220 +0.21(+1.13%)
Jan 23, 2002 18.58 19.02 18.58 18.85 60,285 +0.35(+1.88%)
Jan 22, 2002 18.87 19.00 18.45 18.51 93,759 -0.32(-1.71%)
Jan 21, 2002 19.04 19.16 18.78 18.83 49,281 +0.00(+0.00%)
Jan 18, 2002 19.04 19.16 18.78 18.83 108,482 -0.44(-2.28%)
Jan 17, 2002 19.23 19.35 19.04 19.27 23,556 -0.02(-0.10%)
Jan 16, 2002 19.39 19.42 19.15 19.29 24,486 -0.31(-1.58%)
Jan 15, 2002 19.58 19.73 19.36 19.60 15,187 -0.06(-0.33%)
Jan 14, 2002 19.52 19.72 19.44 19.66 17,822 -0.10(-0.52%)
Jan 11, 2002 19.91 19.95 19.73 19.76 169,232 -0.19(-0.97%)
Jan 10, 2002 19.71 20.07 19.62 19.96 25,880 -0.39(-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.