US Telecommunications Ishares ETF (NY: IYZ )

31.32 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.29 18.84 18.16 18.70 39,300 +0.40(+2.19%)
Jun 27, 2002 18.10 18.30 17.34 18.30 210,000 +0.19(+1.05%)
Jun 26, 2002 17.39 18.11 17.20 18.11 93,800 -0.85(-4.48%)
Jun 25, 2002 19.60 19.60 18.73 18.96 22,400 -0.58(-2.97%)
Jun 21, 2002 19.60 19.83 19.50 19.54 8,000 -0.07(-0.36%)
Jun 20, 2002 19.75 19.83 19.38 19.61 15,900 -0.10(-0.51%)
Jun 19, 2002 20.69 20.69 19.70 19.71 15,900 -1.08(-5.19%)
Jun 18, 2002 20.56 20.83 20.54 20.79 8,900 +0.23(+1.12%)
Jun 17, 2002 20.53 20.88 20.49 20.56 21,500 +0.42(+2.09%)
Jun 14, 2002 19.65 20.17 19.30 20.14 45,100 -1.01(-4.78%)
Jun 12, 2002 20.93 21.15 20.71 21.15 28,100 +0.30(+1.44%)
Jun 11, 2002 21.40 21.57 20.78 20.85 28,900 -0.45(-2.11%)
Jun 10, 2002 21.73 21.84 21.25 21.30 700,900 -0.35(-1.62%)
Jun 07, 2002 21.11 21.77 21.11 21.65 24,300 +0.44(+2.07%)
Jun 06, 2002 21.65 21.83 21.10 21.21 31,900 -0.69(-3.15%)
Jun 05, 2002 22.05 22.15 21.84 21.90 8,500 -0.57(-2.54%)
May 31, 2002 22.47 22.85 22.41 22.47 20,300 -0.48(-2.09%)
May 28, 2002 22.90 22.95 22.53 22.95 41,900 +0.13(+0.57%)
May 27, 2002 22.85 23.04 22.74 22.82 22,800 +0.00(+0.00%)
May 24, 2002 22.85 23.04 22.74 22.82 22,800 -0.26(-1.13%)
May 23, 2002 22.27 23.08 22.27 23.08 12,200 +0.61(+2.71%)
May 22, 2002 22.15 22.54 22.07 22.47 22,600 +0.21(+0.94%)
May 21, 2002 22.35 22.48 22.15 22.26 16,100 -0.13(-0.58%)
May 20, 2002 22.75 22.75 22.33 22.39 17,500 -0.34(-1.50%)
May 17, 2002 22.80 22.90 22.55 22.73 42,100 -0.06(-0.26%)
May 16, 2002 22.47 23.15 22.47 22.79 25,100 +0.29(+1.29%)
May 15, 2002 22.35 22.67 22.07 22.50 26,200 +0.11(+0.49%)
May 14, 2002 21.95 22.49 21.95 22.39 20,800 +0.60(+2.75%)
May 13, 2002 21.20 21.79 21.20 21.79 30,800 +0.76(+3.61%)
May 10, 2002 22.15 22.15 21.03 21.03 27,300 -1.19(-5.36%)
May 09, 2002 22.15 22.65 22.15 22.22 34,700 -0.41(-1.81%)
May 08, 2002 22.35 22.65 22.21 22.63 35,900 +0.87(+4.00%)
May 07, 2002 21.55 21.85 21.43 21.76 27,000 +0.21(+0.97%)
May 06, 2002 22.07 22.22 21.55 21.55 83,800 -0.41(-1.87%)
May 03, 2002 22.46 22.46 21.96 21.96 41,800 -0.65(-2.87%)
May 02, 2002 22.97 23.03 22.40 22.61 18,600 -0.36(-1.57%)
May 01, 2002 22.45 22.97 22.00 22.97 30,600 +0.58(+2.59%)
Apr 30, 2002 22.00 22.72 21.85 22.39 76,300 +0.24(+1.08%)
Apr 29, 2002 22.81 23.05 22.15 22.15 25,400 -0.83(-3.61%)
Apr 26, 2002 23.78 23.78 22.98 22.98 40,400 -0.80(-3.36%)
Apr 25, 2002 23.20 23.78 23.20 23.78 23,200 +0.23(+0.98%)
Apr 24, 2002 23.55 23.84 23.43 23.55 34,100 +0.08(+0.34%)
Apr 23, 2002 23.25 24.00 23.21 23.47 34,000 +0.14(+0.60%)
Apr 22, 2002 23.35 23.46 22.88 23.33 79,900 -1.09(-4.46%)
Apr 19, 2002 24.60 24.60 24.27 24.42 12,300 -0.59(-2.36%)
Apr 18, 2002 25.30 25.56 24.50 25.01 18,500 -0.72(-2.80%)
Apr 17, 2002 25.80 26.19 25.63 25.73 88,300 +0.17(+0.67%)
Apr 16, 2002 24.48 25.62 24.40 25.56 56,200 +1.81(+7.62%)
Apr 15, 2002 24.27 24.32 23.75 23.75 30,400 -0.29(-1.21%)
Apr 12, 2002 23.65 24.85 23.46 24.04 22,200 +0.54(+2.30%)
Apr 11, 2002 24.44 24.50 23.40 23.50 57,000 -1.28(-5.17%)
Apr 10, 2002 24.30 24.85 24.25 24.78 107,800 +0.13(+0.53%)
Apr 09, 2002 25.50 25.60 24.65 24.65 117,000 -0.95(-3.71%)
Apr 08, 2002 25.75 25.80 25.35 25.60 16,700 -0.22(-0.85%)
Apr 05, 2002 26.20 26.20 25.70 25.82 81,000 -0.38(-1.45%)
Apr 04, 2002 25.80 26.24 25.80 26.20 19,100 +0.15(+0.58%)
Apr 03, 2002 25.92 26.28 25.82 26.05 13,600 -0.05(-0.19%)
Apr 02, 2002 25.90 26.12 25.78 26.10 9,700 -0.06(-0.23%)
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.