US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.36 12.51 12.16 12.30 173,726 +0.00(+0.00%)
Dec 30, 2002 12.34 12.49 12.12 12.30 113,751 -0.06(-0.47%)
Dec 27, 2002 12.74 12.74 12.32 12.36 131,573 -0.33(-2.59%)
Dec 26, 2002 12.84 13.03 12.65 12.69 104,297 -0.08(-0.61%)
Dec 24, 2002 12.84 12.87 12.65 12.76 38,588 -0.11(-0.85%)
Dec 23, 2002 12.80 12.97 12.68 12.87 237,576 +0.03(+0.25%)
Dec 20, 2002 12.65 12.94 12.65 12.84 268,881 +0.19(+1.48%)
Dec 19, 2002 12.68 12.77 12.47 12.65 203,016 -0.03(-0.25%)
Dec 18, 2002 12.68 12.77 12.50 12.69 303,595 +0.00(+0.00%)
Dec 17, 2002 12.74 12.87 12.67 12.69 65,864 -0.01(-0.05%)
Dec 16, 2002 12.26 12.71 12.26 12.69 106,932 +0.42(+3.42%)
Dec 13, 2002 12.26 12.41 12.11 12.27 92,984 -0.03(-0.26%)
Dec 12, 2002 12.45 12.45 12.23 12.31 64,624 +0.05(+0.37%)
Dec 11, 2002 12.29 12.48 12.10 12.26 51,141 -0.10(-0.83%)
Dec 10, 2002 12.13 12.41 12.04 12.36 86,165 +0.17(+1.38%)
Dec 09, 2002 12.65 12.65 12.13 12.20 95,774 -0.58(-4.55%)
Dec 06, 2002 12.32 12.94 12.32 12.78 339,859 +0.23(+1.80%)
Dec 05, 2002 12.83 12.86 12.49 12.55 191,858 -0.37(-2.85%)
Dec 04, 2002 12.71 12.98 12.65 12.92 181,630 -0.02(-0.15%)
Dec 03, 2002 13.20 13.23 12.80 12.94 167,837 -0.55(-4.07%)
Dec 02, 2002 13.62 13.78 13.07 13.49 530,943 +0.14(+1.01%)
Nov 29, 2002 13.29 13.38 13.16 13.35 65,864 +0.12(+0.93%)
Nov 27, 2002 13.12 13.29 13.00 13.23 221,148 +0.23(+1.79%)
Nov 26, 2002 13.13 13.19 12.78 13.00 284,223 -0.38(-2.85%)
Nov 25, 2002 13.16 13.39 13.07 13.38 508,626 +0.28(+2.12%)
Nov 22, 2002 13.03 13.23 12.89 13.10 182,715 -0.03(-0.20%)
Nov 21, 2002 12.68 13.16 12.55 13.12 330,096 +0.51(+4.04%)
Nov 20, 2002 12.23 12.74 12.20 12.62 183,335 +0.48(+3.99%)
Nov 19, 2002 12.05 12.35 12.05 12.13 267,176 -0.26(-2.08%)
Nov 18, 2002 12.55 12.63 12.23 12.39 291,972 -0.06(-0.52%)
Nov 15, 2002 12.15 12.48 12.10 12.45 166,597 +0.22(+1.79%)
Nov 14, 2002 12.20 12.24 12.01 12.23 119,795 +0.25(+2.05%)
Nov 13, 2002 11.78 12.06 11.65 11.99 143,041 -0.07(-0.59%)
Nov 12, 2002 11.87 12.30 11.87 12.06 338,154 +0.25(+2.13%)
Nov 11, 2002 12.26 12.26 11.74 11.81 338,154 -0.52(-4.19%)
Nov 08, 2002 12.43 12.56 12.13 12.32 106,157 +0.05(+0.42%)
Nov 07, 2002 12.58 12.58 12.21 12.27 128,164 -0.34(-2.66%)
Nov 06, 2002 12.74 12.78 12.39 12.61 201,777 -0.13(-1.01%)
Nov 05, 2002 12.76 12.92 12.47 12.74 233,856 +0.10(+0.82%)
Nov 04, 2002 12.83 13.05 12.52 12.63 672,435 +0.21(+1.71%)
Nov 01, 2002 11.74 12.46 11.74 12.42 128,474 +0.50(+4.17%)
Oct 31, 2002 11.91 12.18 11.76 11.92 180,545 +0.02(+0.16%)
Oct 30, 2002 11.58 12.00 11.58 11.91 63,849 +0.37(+3.19%)
Oct 29, 2002 11.97 11.97 11.33 11.54 68,343 -0.30(-2.51%)
Oct 28, 2002 11.81 12.05 11.64 11.83 101,198 +0.35(+3.03%)
Oct 25, 2002 11.45 11.52 11.20 11.49 54,396 -0.12(-1.06%)
Oct 24, 2002 11.58 11.84 11.39 11.61 233,236 +0.16(+1.41%)
Oct 23, 2002 11.36 11.45 10.96 11.45 68,963 -0.07(-0.62%)
Oct 22, 2002 11.17 11.74 11.04 11.52 390,226 +0.35(+3.12%)
Oct 21, 2002 10.97 11.25 10.87 11.17 46,492 +0.24(+2.18%)
Oct 18, 2002 10.84 11.05 10.60 10.93 63,229 +0.06(+0.53%)
Oct 17, 2002 11.10 11.10 10.72 10.87 365,895 +0.48(+4.59%)
Oct 16, 2002 10.78 10.78 10.40 10.40 25,570 -0.36(-3.36%)
Oct 15, 2002 10.58 10.76 10.30 10.76 99,338 +0.62(+6.11%)
Oct 14, 2002 10.32 10.32 10.01 10.14 38,588 -0.12(-1.13%)
Oct 11, 2002 9.956 10.41 9.866 10.25 127,854 +0.49(+5.02%)
Oct 10, 2002 9.150 9.769 9.053 9.763 1,580,741 +0.61(+6.70%)
Oct 09, 2002 9.260 9.408 9.124 9.150 83,531 -0.11(-1.18%)
Oct 08, 2002 9.582 9.789 9.156 9.260 35,179 -0.18(-1.91%)
Oct 07, 2002 9.911 9.911 9.440 9.440 57,805 -0.47(-4.75%)
Oct 04, 2002 9.808 10.02 9.621 9.911 263,302 +0.04(+0.39%)
Oct 03, 2002 9.614 9.982 9.537 9.873 64,624 +0.37(+3.94%)
Oct 02, 2002 9.421 9.731 9.414 9.498 65,709 -0.02(-0.20%)
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.