US Telecommunications Ishares ETF (NY: IYZ )

24.61 +0.27 (+1.11%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.90 12.18 11.76 11.92 180,561 +0.02(+0.16%)
Oct 30, 2002 11.58 11.99 11.58 11.90 63,855 +0.37(+3.19%)
Oct 29, 2002 11.97 11.97 11.33 11.54 68,349 -0.30(-2.51%)
Oct 28, 2002 11.81 12.05 11.64 11.83 101,207 +0.35(+3.03%)
Oct 25, 2002 11.45 11.52 11.20 11.48 54,400 -0.12(-1.06%)
Oct 24, 2002 11.58 11.84 11.39 11.61 233,257 +0.16(+1.41%)
Oct 23, 2002 11.36 11.45 10.96 11.45 68,969 -0.07(-0.62%)
Oct 22, 2002 11.17 11.74 11.04 11.52 390,259 +0.35(+3.12%)
Oct 21, 2002 10.97 11.25 10.87 11.17 46,496 +0.24(+2.18%)
Oct 18, 2002 10.84 11.05 10.59 10.93 63,235 +0.06(+0.53%)
Oct 17, 2002 11.10 11.10 10.72 10.87 365,926 +0.48(+4.59%)
Oct 16, 2002 10.78 10.78 10.39 10.39 25,573 -0.36(-3.36%)
Oct 15, 2002 10.58 10.76 10.30 10.76 99,347 +0.62(+6.11%)
Oct 14, 2002 10.32 10.32 10.01 10.14 38,592 -0.12(-1.13%)
Oct 11, 2002 9.956 10.41 9.865 10.25 127,865 +0.49(+5.02%)
Oct 10, 2002 9.149 9.768 9.052 9.762 1,580,878 +0.61(+6.70%)
Oct 09, 2002 9.259 9.407 9.123 9.149 83,538 -0.11(-1.18%)
Oct 08, 2002 9.581 9.788 9.156 9.259 35,182 -0.18(-1.91%)
Oct 07, 2002 9.910 9.910 9.439 9.439 57,810 -0.47(-4.75%)
Oct 04, 2002 9.807 10.02 9.620 9.910 263,324 +0.04(+0.39%)
Oct 03, 2002 9.614 9.981 9.536 9.872 64,630 +0.37(+3.94%)
Oct 02, 2002 9.420 9.730 9.414 9.498 65,714 -0.02(-0.20%)
Oct 01, 2002 9.162 9.633 9.136 9.517 50,991 +0.46(+5.06%)
Sep 30, 2002 8.904 9.330 8.904 9.059 80,128 -0.20(-2.16%)
Sep 27, 2002 9.485 9.485 9.227 9.259 898,930 -0.45(-4.65%)
Sep 26, 2002 9.859 9.898 9.652 9.710 71,139 -0.08(-0.79%)
Sep 25, 2002 9.710 9.910 9.549 9.788 176,531 +0.26(+2.78%)
Sep 24, 2002 9.485 9.756 9.485 9.523 55,485 -0.37(-3.72%)
Sep 23, 2002 9.794 9.891 9.614 9.891 65,094 -0.14(-1.35%)
Sep 20, 2002 9.794 10.08 9.788 10.03 120,890 +0.22(+2.24%)
Sep 19, 2002 10.07 10.16 9.807 9.807 552,997 -0.56(-5.41%)
Sep 18, 2002 10.33 10.47 10.19 10.37 15,498 +0.05(+0.44%)
Sep 17, 2002 10.29 10.71 10.29 10.32 182,420 -0.18(-1.72%)
Sep 16, 2002 10.58 10.63 10.36 10.50 25,883 -0.13(-1.21%)
Sep 13, 2002 10.42 10.75 10.39 10.63 176,221 -0.15(-1.38%)
Sep 12, 2002 11.13 11.13 10.69 10.78 51,611 -0.27(-2.45%)
Sep 11, 2002 11.02 11.10 10.79 11.05 59,670 +0.40(+3.76%)
Sep 10, 2002 10.58 10.66 10.42 10.65 28,362 +0.14(+1.35%)
Sep 09, 2002 10.36 10.58 10.23 10.51 274,483 +0.08(+0.80%)
Sep 06, 2002 10.45 10.46 10.16 10.43 24,643 +0.35(+3.46%)
Sep 05, 2002 10.07 10.43 10.02 10.08 154,988 -0.32(-3.04%)
Sep 04, 2002 10.16 10.45 10.16 10.39 71,759 +0.14(+1.32%)
Sep 03, 2002 10.65 10.65 10.10 10.26 188,155 -0.58(-5.36%)
Aug 30, 2002 10.87 10.99 10.58 10.84 37,817 -0.06(-0.59%)
Aug 29, 2002 10.81 11.14 10.70 10.90 114,846 -0.16(-1.46%)
Aug 28, 2002 10.99 11.21 10.87 11.07 211,713 -0.28(-2.50%)
Aug 27, 2002 11.71 11.74 11.26 11.35 46,651 -0.20(-1.73%)
Aug 26, 2002 11.07 11.56 11.05 11.55 105,546 +0.33(+2.93%)
Aug 23, 2002 11.52 11.52 11.12 11.22 41,071 -0.42(-3.60%)
Aug 22, 2002 11.36 11.81 11.31 11.64 232,947 +0.23(+1.98%)
Aug 21, 2002 11.39 11.41 11.13 11.41 85,088 +0.25(+2.25%)
Aug 20, 2002 11.48 11.48 11.04 11.16 121,665 +0.10(+0.87%)
Aug 16, 2002 10.63 11.21 10.63 11.07 1,503,384 +0.52(+4.96%)
Aug 15, 2002 10.81 10.81 10.41 10.54 650,949 -0.06(-0.61%)
Aug 14, 2002 10.17 10.61 9.936 10.61 26,967 +0.52(+5.12%)
Aug 13, 2002 10.27 10.42 10.09 10.09 9,299 -0.17(-1.70%)
Aug 12, 2002 9.936 10.32 9.936 10.27 112,831 +0.43(+4.40%)
Aug 07, 2002 10.00 10.09 9.581 9.833 427,767 +0.03(+0.26%)
Aug 06, 2002 10.23 10.24 9.807 9.807 35,802 +0.02(+0.20%)
Aug 05, 2002 10.12 10.22 9.781 9.788 62,770 -0.45(-4.35%)
Aug 02, 2002 10.29 10.42 10.15 10.23 107,096 -0.06(-0.56%)
Aug 01, 2002 10.65 10.65 10.23 10.29 4,014,191 -0.26(-2.45%)
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%)
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%)
Mar 01, 2002 17.19 17.36 17.07 17.32 23,868 +0.28(+1.67%)
Feb 28, 2002 17.14 17.29 17.01 17.03 27,742 +0.10(+0.57%)
Feb 27, 2002 17.10 17.25 16.89 16.94 36,267 -0.15(-0.91%)
Feb 26, 2002 16.90 17.16 16.89 17.09 23,403 +0.05(+0.30%)
Feb 25, 2002 16.78 17.12 16.67 17.04 25,108 +0.45(+2.68%)
Feb 22, 2002 16.14 16.65 16.14 16.59 61,840 +0.37(+2.27%)
Feb 21, 2002 16.71 16.73 16.23 16.23 23,713 -0.56(-3.34%)
Feb 20, 2002 16.45 16.79 16.14 16.79 59,360 +0.44(+2.68%)
Feb 19, 2002 16.59 16.66 16.35 16.35 18,288 -0.38(-2.28%)
Feb 18, 2002 16.92 16.92 16.49 16.73 20,458 +0.00(+0.00%)
Feb 15, 2002 16.92 16.92 16.49 16.73 20,458 -0.05(-0.31%)
Feb 14, 2002 17.04 17.11 16.78 16.78 26,967 -0.28(-1.63%)
Feb 13, 2002 17.03 17.26 17.01 17.06 12,399 +0.06(+0.34%)
Feb 12, 2002 17.13 17.19 16.90 17.00 17,978 -0.24(-1.38%)
Feb 11, 2002 17.27 17.36 17.13 17.24 216,983 -0.09(-0.52%)
Feb 08, 2002 16.81 17.33 16.81 17.33 33,167 +0.54(+3.23%)
Feb 07, 2002 16.45 17.05 16.45 16.79 17,978 +0.36(+2.20%)
Feb 06, 2002 16.94 16.94 16.25 16.43 20,923 -0.37(-2.23%)
Feb 05, 2002 17.10 17.29 16.72 16.80 61,685 -0.41(-2.40%)
Feb 04, 2002 17.90 18.03 17.19 17.21 75,014 -0.97(-5.36%)
Feb 01, 2002 18.29 18.45 18.14 18.19 24,798 -0.23(-1.26%)
Jan 31, 2002 18.29 18.45 18.09 18.42 35,957 +0.26(+1.42%)
Jan 30, 2002 18.16 18.34 17.69 18.16 48,511 -0.13(-0.71%)
Jan 29, 2002 19.00 19.00 18.29 18.29 12,089 -0.49(-2.61%)
Jan 28, 2002 18.71 18.98 18.71 18.78 39,211 -0.01(-0.03%)
Jan 25, 2002 19.12 19.12 18.79 18.79 9,299 -0.28(-1.46%)
Jan 24, 2002 19.20 19.24 18.96 19.07 30,222 +0.21(+1.13%)
Jan 23, 2002 18.58 19.01 18.58 18.85 60,290 +0.35(+1.88%)
Jan 22, 2002 18.87 19.00 18.45 18.50 93,767 -0.32(-1.71%)
Jan 21, 2002 19.03 19.16 18.78 18.83 49,286 +0.00(+0.00%)
Jan 18, 2002 19.03 19.16 18.78 18.83 108,491 -0.44(-2.28%)
Jan 17, 2002 19.23 19.34 19.03 19.27 23,558 -0.02(-0.10%)
Jan 16, 2002 19.39 19.42 19.15 19.29 24,488 -0.31(-1.58%)
Jan 15, 2002 19.58 19.73 19.36 19.60 15,188 -0.06(-0.33%)
Jan 14, 2002 19.52 19.72 19.44 19.66 17,823 -0.10(-0.52%)
Jan 11, 2002 19.90 19.94 19.73 19.76 169,246 -0.19(-0.97%)
Jan 10, 2002 19.71 20.07 19.61 19.96 25,883 -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.