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 (%)
Apr 30, 2002 14.20 14.66 14.10 14.45 118,245 +0.15(+1.08%)
Apr 29, 2002 14.72 14.87 14.29 14.29 39,363 -0.54(-3.61%)
Apr 26, 2002 15.34 15.34 14.83 14.83 62,609 -0.52(-3.36%)
Apr 25, 2002 14.97 15.34 14.97 15.34 35,954 +0.15(+0.98%)
Apr 24, 2002 15.20 15.38 15.12 15.20 52,846 +0.05(+0.34%)
Apr 23, 2002 15.00 15.49 14.98 15.14 52,691 +0.09(+0.60%)
Apr 22, 2002 15.07 15.14 14.76 15.05 123,824 -0.70(-4.46%)
Apr 19, 2002 15.87 15.87 15.66 15.76 19,061 -0.38(-2.36%)
Apr 18, 2002 16.33 16.49 15.81 16.14 28,670 -0.46(-2.80%)
Apr 17, 2002 16.65 16.90 16.54 16.60 136,842 +0.11(+0.67%)
Apr 16, 2002 15.80 16.53 15.74 16.49 87,095 +1.17(+7.62%)
Apr 15, 2002 15.66 15.69 15.33 15.33 47,112 -0.19(-1.21%)
Apr 12, 2002 15.26 16.03 15.14 15.51 34,404 +0.35(+2.30%)
Apr 11, 2002 15.77 15.81 15.10 15.16 88,335 -0.83(-5.17%)
Apr 10, 2002 15.68 16.03 15.65 15.99 167,062 +0.08(+0.53%)
Apr 09, 2002 16.45 16.52 15.91 15.91 181,320 -0.61(-3.71%)
Apr 08, 2002 16.62 16.65 16.36 16.52 25,880 -0.14(-0.85%)
Apr 05, 2002 16.91 16.91 16.58 16.66 125,529 -0.25(-1.45%)
Apr 04, 2002 16.65 16.93 16.65 16.91 29,600 +0.10(+0.58%)
Apr 03, 2002 16.73 16.96 16.66 16.81 21,076 -0.03(-0.19%)
Apr 02, 2002 16.71 16.85 16.64 16.84 15,032 -0.04(-0.23%)
Apr 01, 2002 16.74 16.91 16.59 16.88 14,877 -0.03(-0.15%)
Mar 29, 2002 16.84 17.05 16.76 16.91 64,624 +0.00(+0.00%)
Mar 28, 2002 16.84 17.05 16.76 16.91 64,624 +0.18(+1.08%)
Mar 27, 2002 16.94 16.96 16.73 16.73 20,146 -0.22(-1.29%)
Mar 26, 2002 16.79 17.02 16.79 16.94 15,342 +0.16(+0.96%)
Mar 25, 2002 17.07 17.09 16.78 16.78 50,831 -0.27(-1.59%)
Mar 22, 2002 17.29 17.31 16.98 17.05 28,205 -0.33(-1.89%)
Mar 21, 2002 17.33 17.44 17.17 17.38 25,260 -0.06(-0.37%)
Mar 20, 2002 17.33 17.51 17.33 17.45 17,357 -0.02(-0.11%)
Mar 19, 2002 17.56 17.66 17.29 17.47 20,301 -0.18(-1.02%)
Mar 18, 2002 17.68 17.74 17.49 17.65 28,050 +0.19(+1.11%)
Mar 15, 2002 17.52 17.67 17.45 17.45 33,784 +0.10(+0.56%)
Mar 14, 2002 17.45 17.57 17.31 17.36 31,614 -0.23(-1.28%)
Mar 13, 2002 17.71 17.71 17.42 17.58 36,729 -0.19(-1.05%)
Mar 12, 2002 17.45 17.78 17.43 17.77 39,673 -0.14(-0.79%)
Mar 11, 2002 17.76 17.93 17.55 17.91 104,142 +0.05(+0.29%)
Mar 08, 2002 18.07 18.07 17.71 17.86 50,521 +0.02(+0.11%)
Mar 07, 2002 18.20 18.22 17.65 17.84 107,862 -0.16(-0.90%)
Mar 06, 2002 17.42 18.10 17.42 18.00 77,177 +0.73(+4.22%)
Mar 05, 2002 17.39 17.48 17.24 17.27 50,056 -0.15(-0.85%)
Mar 04, 2002 17.28 17.42 17.11 17.42 24,021 +0.10(+0.60%)
Mar 01, 2002 17.20 17.36 17.07 17.32 23,866 +0.28(+1.67%)
Feb 28, 2002 17.14 17.29 17.02 17.04 27,740 +0.10(+0.57%)
Feb 27, 2002 17.10 17.25 16.89 16.94 36,264 -0.15(-0.91%)
Feb 26, 2002 16.91 17.16 16.89 17.09 23,401 +0.05(+0.30%)
Feb 25, 2002 16.78 17.12 16.67 17.04 25,105 +0.45(+2.68%)
Feb 22, 2002 16.14 16.65 16.14 16.60 61,834 +0.37(+2.27%)
Feb 21, 2002 16.71 16.73 16.23 16.23 23,711 -0.56(-3.34%)
Feb 20, 2002 16.45 16.80 16.14 16.79 59,355 +0.44(+2.68%)
Feb 19, 2002 16.60 16.66 16.35 16.35 18,287 -0.38(-2.28%)
Feb 18, 2002 16.92 16.92 16.49 16.73 20,456 +0.00(+0.00%)
Feb 15, 2002 16.92 16.92 16.49 16.73 20,456 -0.05(-0.31%)
Feb 14, 2002 17.04 17.11 16.78 16.78 26,965 -0.28(-1.63%)
Feb 13, 2002 17.04 17.26 17.02 17.06 12,397 +0.06(+0.34%)
Feb 12, 2002 17.13 17.19 16.91 17.00 17,977 -0.24(-1.38%)
Feb 11, 2002 17.27 17.36 17.13 17.24 216,964 -0.09(-0.52%)
Feb 08, 2002 16.81 17.33 16.81 17.33 33,164 +0.54(+3.23%)
Feb 07, 2002 16.45 17.05 16.45 16.79 17,977 +0.36(+2.20%)
Feb 06, 2002 16.94 16.94 16.25 16.43 20,921 -0.37(-2.23%)
Feb 05, 2002 17.10 17.29 16.72 16.80 61,679 -0.41(-2.40%)
Feb 04, 2002 17.91 18.04 17.19 17.22 75,007 -0.97(-5.36%)
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.