US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 14.48 14.82 14.19 14.82 47,426 +0.37(+2.59%)
Apr 30, 2002 14.19 14.66 14.10 14.45 118,255 +0.15(+1.08%)
Apr 29, 2002 14.72 14.87 14.29 14.29 39,366 -0.54(-3.61%)
Apr 26, 2002 15.34 15.34 14.83 14.83 62,615 -0.52(-3.36%)
Apr 25, 2002 14.97 15.34 14.97 15.34 35,957 +0.15(+0.98%)
Apr 24, 2002 15.19 15.38 15.12 15.19 52,850 +0.05(+0.34%)
Apr 23, 2002 15.00 15.49 14.98 15.14 52,695 +0.09(+0.60%)
Apr 22, 2002 15.07 15.14 14.76 15.05 123,835 -0.70(-4.46%)
Apr 19, 2002 15.87 15.87 15.66 15.76 19,063 -0.38(-2.36%)
Apr 18, 2002 16.32 16.49 15.81 16.14 28,672 -0.46(-2.80%)
Apr 17, 2002 16.65 16.90 16.54 16.60 136,854 +0.11(+0.67%)
Apr 16, 2002 15.79 16.53 15.74 16.49 87,103 +1.17(+7.62%)
Apr 15, 2002 15.66 15.69 15.32 15.32 47,116 -0.19(-1.21%)
Apr 12, 2002 15.26 16.03 15.14 15.51 34,407 +0.35(+2.30%)
Apr 11, 2002 15.77 15.81 15.10 15.16 88,343 -0.83(-5.17%)
Apr 10, 2002 15.68 16.03 15.65 15.99 167,077 +0.08(+0.53%)
Apr 09, 2002 16.45 16.52 15.90 15.90 181,336 -0.61(-3.71%)
Apr 08, 2002 16.61 16.65 16.36 16.52 25,883 -0.14(-0.85%)
Apr 05, 2002 16.90 16.90 16.58 16.66 125,540 -0.25(-1.45%)
Apr 04, 2002 16.65 16.93 16.65 16.90 29,602 +0.10(+0.58%)
Apr 03, 2002 16.72 16.96 16.66 16.81 21,078 -0.03(-0.19%)
Apr 02, 2002 16.71 16.85 16.63 16.84 15,033 -0.04(-0.23%)
Apr 01, 2002 16.74 16.91 16.59 16.88 14,878 -0.03(-0.15%)
Mar 29, 2002 16.84 17.05 16.76 16.90 64,630 +0.00(+0.00%)
Mar 28, 2002 16.84 17.05 16.76 16.90 64,630 +0.18(+1.08%)
Mar 27, 2002 16.94 16.96 16.72 16.72 20,148 -0.22(-1.29%)
Mar 26, 2002 16.79 17.01 16.79 16.94 15,343 +0.16(+0.96%)
Mar 25, 2002 17.07 17.09 16.78 16.78 50,836 -0.27(-1.59%)
Mar 22, 2002 17.29 17.30 16.98 17.05 28,207 -0.33(-1.89%)
Mar 21, 2002 17.32 17.43 17.17 17.38 25,263 -0.06(-0.37%)
Mar 20, 2002 17.32 17.50 17.32 17.45 17,358 -0.02(-0.11%)
Mar 19, 2002 17.56 17.66 17.29 17.47 20,303 -0.18(-1.02%)
Mar 18, 2002 17.68 17.74 17.49 17.65 28,052 +0.19(+1.11%)
Mar 15, 2002 17.52 17.67 17.45 17.45 33,787 +0.10(+0.56%)
Mar 14, 2002 17.45 17.57 17.30 17.36 31,617 -0.23(-1.28%)
Mar 13, 2002 17.71 17.71 17.42 17.58 36,732 -0.19(-1.05%)
Mar 12, 2002 17.45 17.78 17.43 17.77 39,676 -0.14(-0.79%)
Mar 11, 2002 17.76 17.92 17.55 17.91 104,151 +0.05(+0.29%)
Mar 08, 2002 18.07 18.07 17.70 17.86 50,526 +0.02(+0.11%)
Mar 07, 2002 18.19 18.22 17.65 17.84 107,871 -0.16(-0.90%)
Mar 06, 2002 17.42 18.10 17.42 18.00 77,184 +0.73(+4.22%)
Mar 05, 2002 17.39 17.48 17.24 17.27 50,061 -0.15(-0.85%)
Mar 04, 2002 17.28 17.42 17.10 17.42 24,023 +0.10(+0.60%)
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.