US Telecommunications Ishares ETF (NY: IYZ )

24.59 +0.25 (+1.01%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.