Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

21.98 +0.02 (+0.07%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.27 14.88 14.25 14.61 98,942 +0.09(+0.61%)
Jan 30, 2003 14.56 14.70 14.22 14.52 354,130 -0.16(-1.10%)
Jan 29, 2003 14.32 14.72 14.32 14.68 100,061 +0.24(+1.67%)
Jan 28, 2003 14.20 14.64 14.20 14.44 128,029 -0.05(-0.33%)
Jan 27, 2003 14.32 14.72 14.32 14.49 168,302 +0.14(+0.95%)
Jan 24, 2003 15.04 15.04 14.34 14.35 542,196 -0.63(-4.19%)
Jan 23, 2003 15.61 15.61 14.48 14.98 359,972 -0.51(-3.32%)
Jan 22, 2003 15.45 15.84 15.45 15.49 80,546 -0.05(-0.31%)
Jan 21, 2003 15.65 15.85 15.45 15.54 154,877 -0.19(-1.23%)
Jan 17, 2003 16.21 16.21 15.71 15.74 149,532 -0.56(-3.41%)
Jan 16, 2003 16.82 16.87 16.26 16.29 152,018 -0.20(-1.22%)
Jan 15, 2003 16.89 17.06 16.46 16.49 161,217 -0.47(-2.80%)
Jan 14, 2003 16.89 17.01 16.69 16.97 121,814 +0.19(+1.15%)
Jan 13, 2003 17.01 17.01 16.69 16.77 291,856 +0.12(+0.72%)
Jan 10, 2003 16.53 16.73 16.33 16.65 323,180 -0.03(-0.19%)
Jan 09, 2003 16.69 16.87 16.49 16.69 189,060 +0.19(+1.12%)
Jan 08, 2003 17.02 17.02 16.43 16.50 94,219 -0.58(-3.39%)
Jan 07, 2003 17.14 17.30 16.89 17.08 331,508 -0.38(-2.17%)
Jan 06, 2003 16.39 17.46 16.39 17.46 552,265 +1.33(+8.23%)
Jan 03, 2003 16.09 16.21 15.93 16.13 219,886 -0.11(-0.69%)
Jan 02, 2003 15.73 16.29 15.61 16.24 112,367 +0.91(+5.93%)
Dec 31, 2002 15.41 15.60 15.16 15.33 139,340 +0.00(+0.00%)
Dec 30, 2002 15.38 15.58 15.11 15.33 91,236 -0.07(-0.47%)
Dec 27, 2002 15.89 15.89 15.37 15.41 105,530 -0.41(-2.59%)
Dec 26, 2002 16.01 16.24 15.78 15.82 83,653 -0.10(-0.61%)
Dec 24, 2002 16.01 16.04 15.77 15.91 30,950 -0.14(-0.85%)
Dec 23, 2002 15.96 16.17 15.81 16.05 190,551 +0.04(+0.25%)
Dec 20, 2002 15.77 16.14 15.77 16.01 215,660 +0.23(+1.48%)
Dec 19, 2002 15.81 15.92 15.54 15.78 162,833 -0.04(-0.25%)
Dec 18, 2002 15.81 15.92 15.58 15.82 243,503 +0.00(+0.00%)
Dec 17, 2002 15.89 16.04 15.80 15.82 52,827 -0.01(-0.05%)
Dec 16, 2002 15.29 15.85 15.29 15.82 85,767 +0.52(+3.42%)
Dec 13, 2002 15.29 15.48 15.10 15.30 74,580 -0.04(-0.26%)
Dec 12, 2002 15.53 15.53 15.25 15.34 51,833 +0.06(+0.37%)
Dec 11, 2002 15.33 15.56 15.08 15.29 41,019 -0.13(-0.83%)
Dec 10, 2002 15.12 15.48 15.01 15.41 69,110 +0.21(+1.38%)
Dec 09, 2002 15.77 15.77 15.12 15.21 76,817 -0.72(-4.55%)
Dec 06, 2002 15.37 16.13 15.36 15.93 272,589 +0.28(+1.80%)
Dec 05, 2002 16.00 16.03 15.57 15.65 153,883 -0.46(-2.85%)
Dec 04, 2002 15.85 16.19 15.78 16.11 145,679 -0.02(-0.15%)
Dec 03, 2002 16.45 16.49 15.95 16.13 134,616 -0.68(-4.07%)
Dec 02, 2002 16.98 17.18 16.29 16.81 425,851 +0.17(+1.02%)
Nov 29, 2002 16.57 16.68 16.41 16.65 52,827 +0.15(+0.93%)
Nov 27, 2002 16.36 16.57 16.20 16.49 177,376 +0.29(+1.79%)
Nov 26, 2002 16.37 16.44 15.94 16.20 227,966 -0.47(-2.85%)
Nov 25, 2002 16.41 16.69 16.30 16.68 407,952 +0.35(+2.12%)
Nov 22, 2002 16.25 16.49 16.07 16.33 146,549 -0.03(-0.20%)
Nov 21, 2002 15.81 16.41 15.65 16.36 264,759 +0.64(+4.04%)
Nov 20, 2002 15.25 15.88 15.21 15.73 147,046 +0.60(+3.99%)
Nov 19, 2002 15.02 15.40 15.02 15.12 214,293 -0.32(-2.08%)
Nov 18, 2002 15.65 15.74 15.25 15.45 234,181 -0.08(-0.52%)
Nov 15, 2002 15.15 15.56 15.08 15.53 133,622 +0.27(+1.79%)
Nov 14, 2002 15.21 15.26 14.98 15.25 96,083 +0.31(+2.05%)
Nov 13, 2002 14.68 15.04 14.53 14.95 114,728 -0.09(-0.59%)
Nov 12, 2002 14.80 15.33 14.80 15.04 271,222 +0.31(+2.13%)
Nov 11, 2002 15.29 15.29 14.64 14.72 271,222 -0.64(-4.19%)
Nov 08, 2002 15.50 15.66 15.12 15.37 85,145 +0.06(+0.42%)
Nov 07, 2002 15.68 15.68 15.22 15.30 102,796 -0.42(-2.66%)
Nov 06, 2002 15.89 15.94 15.45 15.72 161,838 -0.16(-1.01%)
Nov 05, 2002 15.91 16.11 15.55 15.88 187,568 +0.13(+0.82%)
Nov 04, 2002 16.00 16.27 15.61 15.75 539,337 +0.27(+1.71%)
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.