US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 11.74 12.46 11.74 12.42 128,485 +0.50(+4.17%)
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%)
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.