US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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%)
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.