Skip to main content

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 (%)
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%)
Apr 01, 2003 11.03 11.37 10.97 11.16 37,507 +0.28(+2.55%)
Mar 31, 2003 11.16 11.16 10.81 10.88 78,113 -0.28(-2.54%)
Mar 28, 2003 11.13 11.27 11.08 11.16 22,783 -0.19(-1.70%)
Mar 27, 2003 11.10 11.36 11.05 11.36 57,035 +0.13(+1.15%)
Mar 26, 2003 11.13 11.34 11.08 11.23 53,315 -0.03(-0.23%)
Mar 25, 2003 11.02 11.32 11.02 11.25 128,950 +0.24(+2.17%)
Mar 24, 2003 11.29 11.34 11.00 11.01 116,241 -0.54(-4.64%)
Mar 21, 2003 11.29 11.61 11.29 11.55 128,330 +0.25(+2.23%)
Mar 20, 2003 11.45 11.45 11.09 11.30 139,954 -0.01(-0.11%)
Mar 19, 2003 11.29 11.38 11.08 11.31 118,410 +0.21(+1.86%)
Mar 18, 2003 11.32 11.34 11.04 11.10 279,443 -0.12(-1.03%)
Mar 17, 2003 10.83 11.22 10.68 11.22 103,222 +0.37(+3.39%)
Mar 14, 2003 10.87 10.98 10.62 10.85 384,835 +0.24(+2.25%)
Mar 13, 2003 10.48 10.69 10.33 10.61 34,252 +0.37(+3.59%)
Mar 12, 2003 10.00 10.26 9.891 10.25 93,922 +0.23(+2.25%)
Mar 11, 2003 10.23 10.23 10.01 10.02 218,378 -0.09(-0.89%)
Mar 10, 2003 10.42 10.47 10.08 10.11 236,046 -0.54(-5.03%)
Mar 07, 2003 10.55 10.65 10.45 10.65 357,712 +0.04(+0.36%)
Mar 06, 2003 10.71 10.84 10.58 10.61 46,496 -0.26(-2.43%)
Mar 05, 2003 10.87 10.96 10.76 10.87 33,787 +0.06(+0.60%)
Mar 04, 2003 11.00 11.00 10.77 10.81 85,398 -0.08(-0.77%)
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.