US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.45 11.94 11.43 11.72 123,370 +0.07(+0.61%)
Jan 30, 2003 11.68 11.79 11.40 11.65 441,561 -0.13(-1.10%)
Jan 29, 2003 11.48 11.81 11.48 11.78 124,765 +0.19(+1.67%)
Jan 28, 2003 11.39 11.74 11.39 11.58 159,637 -0.04(-0.33%)
Jan 27, 2003 11.48 11.81 11.48 11.62 209,853 +0.11(+0.95%)
Jan 24, 2003 12.07 12.07 11.50 11.51 676,058 -0.50(-4.19%)
Jan 23, 2003 12.52 12.52 11.61 12.01 448,845 -0.41(-3.32%)
Jan 22, 2003 12.39 12.70 12.39 12.43 100,432 -0.04(-0.31%)
Jan 21, 2003 12.55 12.71 12.39 12.47 193,115 -0.15(-1.23%)
Jan 17, 2003 13.00 13.00 12.60 12.62 186,450 -0.45(-3.41%)
Jan 16, 2003 13.49 13.53 13.04 13.07 189,550 -0.16(-1.22%)
Jan 15, 2003 13.55 13.68 13.20 13.23 201,019 -0.38(-2.80%)
Jan 14, 2003 13.54 13.64 13.39 13.61 151,888 +0.15(+1.15%)
Jan 13, 2003 13.64 13.64 13.39 13.45 363,912 +0.10(+0.72%)
Jan 10, 2003 13.26 13.41 13.10 13.36 402,969 -0.03(-0.19%)
Jan 09, 2003 13.38 13.53 13.23 13.38 235,736 +0.15(+1.12%)
Jan 08, 2003 13.65 13.65 13.18 13.23 117,480 -0.46(-3.39%)
Jan 07, 2003 13.74 13.87 13.55 13.70 413,353 -0.30(-2.17%)
Jan 06, 2003 13.14 14.00 13.14 14.00 688,612 +1.06(+8.23%)
Jan 03, 2003 12.90 13.00 12.78 12.94 274,173 -0.09(-0.69%)
Jan 02, 2003 12.61 13.07 12.52 13.03 140,109 +0.73(+5.93%)
Dec 31, 2002 12.36 12.51 12.16 12.30 173,741 +0.00(+0.00%)
Dec 30, 2002 12.34 12.49 12.12 12.30 113,761 -0.06(-0.47%)
Dec 27, 2002 12.74 12.74 12.32 12.36 131,584 -0.33(-2.59%)
Dec 26, 2002 12.84 13.03 12.65 12.68 104,306 -0.08(-0.61%)
Dec 24, 2002 12.84 12.87 12.65 12.76 38,592 -0.11(-0.85%)
Dec 23, 2002 12.80 12.97 12.68 12.87 237,596 +0.03(+0.25%)
Dec 20, 2002 12.65 12.94 12.65 12.84 268,904 +0.19(+1.48%)
Dec 19, 2002 12.68 12.77 12.47 12.65 203,034 -0.03(-0.25%)
Dec 18, 2002 12.68 12.77 12.50 12.68 303,621 +0.00(+0.00%)
Dec 17, 2002 12.74 12.87 12.67 12.68 65,869 -0.01(-0.05%)
Dec 16, 2002 12.26 12.71 12.26 12.69 106,941 +0.42(+3.42%)
Dec 13, 2002 12.26 12.41 12.11 12.27 92,992 -0.03(-0.26%)
Dec 12, 2002 12.45 12.45 12.23 12.30 64,630 +0.05(+0.37%)
Dec 11, 2002 12.29 12.48 12.10 12.26 51,146 -0.10(-0.83%)
Dec 10, 2002 12.13 12.41 12.04 12.36 86,173 +0.17(+1.38%)
Dec 09, 2002 12.65 12.65 12.13 12.19 95,782 -0.58(-4.55%)
Dec 06, 2002 12.32 12.94 12.32 12.78 339,888 +0.23(+1.80%)
Dec 05, 2002 12.83 12.86 12.48 12.55 191,875 -0.37(-2.85%)
Dec 04, 2002 12.71 12.98 12.65 12.92 181,646 -0.02(-0.15%)
Dec 03, 2002 13.19 13.23 12.79 12.94 167,852 -0.55(-4.07%)
Dec 02, 2002 13.61 13.78 13.07 13.48 530,989 +0.14(+1.02%)
Nov 29, 2002 13.29 13.38 13.16 13.35 65,869 +0.12(+0.93%)
Nov 27, 2002 13.12 13.29 12.99 13.23 221,167 +0.23(+1.79%)
Nov 26, 2002 13.13 13.19 12.78 12.99 284,248 -0.38(-2.85%)
Nov 25, 2002 13.16 13.39 13.07 13.38 508,670 +0.28(+2.12%)
Nov 22, 2002 13.03 13.23 12.88 13.10 182,730 -0.03(-0.20%)
Nov 21, 2002 12.68 13.16 12.55 13.12 330,124 +0.51(+4.04%)
Nov 20, 2002 12.23 12.74 12.19 12.61 183,350 +0.48(+3.99%)
Nov 19, 2002 12.05 12.35 12.05 12.13 267,199 -0.26(-2.08%)
Nov 18, 2002 12.55 12.63 12.23 12.39 291,997 -0.06(-0.52%)
Nov 15, 2002 12.15 12.48 12.10 12.45 166,612 +0.22(+1.79%)
Nov 14, 2002 12.19 12.24 12.01 12.23 119,805 +0.25(+2.05%)
Nov 13, 2002 11.78 12.06 11.65 11.99 143,054 -0.07(-0.59%)
Nov 12, 2002 11.87 12.30 11.87 12.06 338,183 +0.25(+2.13%)
Nov 11, 2002 12.26 12.26 11.74 11.81 338,183 -0.52(-4.19%)
Nov 08, 2002 12.43 12.56 12.13 12.32 106,166 +0.05(+0.42%)
Nov 07, 2002 12.58 12.58 12.21 12.27 128,175 -0.34(-2.66%)
Nov 06, 2002 12.74 12.78 12.39 12.61 201,794 -0.13(-1.01%)
Nov 05, 2002 12.76 12.92 12.47 12.74 233,877 +0.10(+0.82%)
Nov 04, 2002 12.83 13.05 12.52 12.63 672,493 +0.21(+1.71%)
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.