US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 13.59 13.59 13.25 13.35 209,388 -0.10(-0.77%)
Jun 27, 2003 13.58 13.59 13.32 13.45 119,960 -0.10(-0.71%)
Jun 26, 2003 13.30 13.57 13.26 13.55 178,236 +0.17(+1.25%)
Jun 25, 2003 13.52 13.67 13.25 13.38 158,397 -0.07(-0.53%)
Jun 24, 2003 13.30 13.61 13.30 13.45 99,347 +0.13(+0.97%)
Jun 23, 2003 13.39 13.54 13.26 13.32 229,847 -0.26(-1.90%)
Jun 20, 2003 13.29 13.61 13.29 13.58 107,406 +0.23(+1.69%)
Jun 19, 2003 13.61 13.63 13.29 13.36 234,341 -0.15(-1.10%)
Jun 18, 2003 13.42 13.63 13.21 13.50 174,826 +0.18(+1.36%)
Jun 17, 2003 13.47 13.47 13.16 13.32 173,121 -0.05(-0.34%)
Jun 16, 2003 13.23 13.37 13.10 13.37 272,779 +0.25(+1.87%)
Jun 13, 2003 13.32 13.32 12.97 13.12 172,346 -0.15(-1.12%)
Jun 12, 2003 13.39 13.39 13.14 13.27 206,909 -0.03(-0.19%)
Jun 11, 2003 13.23 13.30 12.98 13.30 698,996 +0.24(+1.83%)
Jun 10, 2003 12.84 13.07 12.81 13.06 63,390 +0.05(+0.40%)
Jun 09, 2003 13.13 13.32 12.87 13.01 127,400 -0.22(-1.66%)
Jun 06, 2003 13.45 13.52 13.07 13.23 146,308 -0.01(-0.10%)
Jun 05, 2003 13.19 13.30 13.09 13.24 91,287 +0.05(+0.34%)
Jun 04, 2003 13.03 13.28 12.98 13.19 109,421 +0.28(+2.20%)
Jun 03, 2003 13.03 13.10 12.85 12.91 95,472 -0.03(-0.25%)
Jun 02, 2003 13.03 13.16 12.78 12.94 376,621 +0.06(+0.45%)
May 30, 2003 12.81 12.89 12.66 12.88 222,407 +0.21(+1.68%)
May 29, 2003 12.71 12.89 12.61 12.67 179,476 -0.03(-0.20%)
May 28, 2003 12.81 12.83 12.58 12.70 70,984 -0.01(-0.05%)
May 27, 2003 12.39 12.84 12.36 12.70 152,973 +0.05(+0.36%)
May 23, 2003 12.42 12.72 12.32 12.66 139,799 +0.34(+2.72%)
May 22, 2003 12.36 12.52 12.18 12.32 118,410 +0.13(+1.06%)
May 21, 2003 11.98 12.26 11.98 12.19 78,268 +0.02(+0.16%)
May 20, 2003 12.07 12.25 12.00 12.18 400,179 +0.05(+0.37%)
May 19, 2003 12.26 12.28 11.96 12.13 316,175 -0.23(-1.83%)
May 16, 2003 12.42 12.51 12.20 12.36 105,391 +0.12(+0.95%)
May 15, 2003 12.42 12.42 12.18 12.24 443,885 -0.08(-0.63%)
May 14, 2003 12.13 12.38 12.13 12.32 142,124 +0.06(+0.47%)
May 13, 2003 12.32 12.37 12.15 12.26 459,229 -0.07(-0.58%)
May 12, 2003 12.00 12.40 12.00 12.33 82,918 +0.39(+3.30%)
May 09, 2003 11.97 12.14 11.85 11.94 54,710 +0.07(+0.60%)
May 08, 2003 11.81 11.96 11.72 11.87 101,517 -0.14(-1.13%)
May 07, 2003 12.10 12.19 11.92 12.00 114,691 -0.25(-2.05%)
May 06, 2003 12.01 12.36 12.01 12.25 101,827 +0.19(+1.61%)
May 05, 2003 12.03 12.22 11.96 12.06 96,867 -0.10(-0.80%)
May 02, 2003 12.00 12.23 12.00 12.16 100,742 +0.19(+1.56%)
May 01, 2003 11.94 12.00 11.61 11.97 98,417 +0.05(+0.43%)
Apr 30, 2003 11.74 12.09 11.74 11.92 84,623 +0.05(+0.38%)
Apr 29, 2003 11.95 11.96 11.66 11.87 86,483 +0.01(+0.05%)
Apr 28, 2003 11.53 11.87 11.53 11.87 229,847 +0.34(+2.97%)
Apr 25, 2003 11.67 11.70 11.48 11.52 44,171 -0.21(-1.76%)
Apr 24, 2003 11.39 11.78 11.34 11.73 297,422 +0.17(+1.51%)
Apr 23, 2003 10.94 11.63 10.94 11.56 975,804 +0.70(+6.42%)
Apr 22, 2003 10.70 10.97 10.66 10.86 65,714 -0.04(-0.36%)
Apr 21, 2003 11.10 11.10 10.79 10.90 45,101 -0.08(-0.76%)
Apr 17, 2003 10.90 11.07 10.78 10.98 37,817 +0.11(+1.01%)
Apr 16, 2003 11.16 11.16 10.74 10.87 58,120 -0.32(-2.88%)
Apr 15, 2003 11.29 11.29 11.01 11.19 114,226 +0.00(+0.00%)
Apr 14, 2003 11.13 11.21 10.94 11.19 275,568 +0.23(+2.06%)
Apr 11, 2003 11.00 11.21 10.87 10.97 56,880 -0.08(-0.70%)
Apr 10, 2003 11.03 11.08 10.84 11.05 87,568 +0.08(+0.71%)
Apr 09, 2003 11.29 11.32 10.97 10.97 42,466 -0.23(-2.02%)
Apr 08, 2003 11.19 11.32 11.10 11.19 84,778 -0.06(-0.57%)
Apr 07, 2003 11.65 11.70 11.18 11.26 347,638 -0.03(-0.23%)
Apr 04, 2003 11.36 11.39 11.07 11.28 178,081 -0.06(-0.51%)
Apr 03, 2003 11.71 11.71 11.27 11.34 316,175 -0.13(-1.13%)
Apr 02, 2003 11.52 11.63 11.45 11.47 70,054 +0.32(+2.83%)
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.