US Telecommunications Ishares ETF (NY: IYZ )

23.09 -0.34 (-1.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.03 16.18 15.86 15.87 299,811 -0.09(-0.55%)
Jul 30, 2003 16.21 16.23 15.96 15.96 54,070 -0.13(-0.80%)
Jul 29, 2003 16.48 16.48 15.92 16.09 54,443 -0.08(-0.50%)
Jul 28, 2003 16.19 16.40 16.08 16.17 115,847 +0.12(+0.75%)
Jul 25, 2003 15.93 16.07 15.75 16.05 33,312 +0.32(+2.05%)
Jul 24, 2003 15.85 16.29 15.73 15.73 70,353 -0.12(-0.76%)
Jul 23, 2003 15.97 16.12 15.72 15.85 45,369 -0.03(-0.20%)
Jul 22, 2003 15.75 16.12 15.74 15.88 102,050 +0.10(+0.61%)
Jul 21, 2003 15.93 16.09 15.69 15.78 139,837 -0.23(-1.41%)
Jul 18, 2003 16.07 16.13 15.82 16.01 48,974 +0.00(+0.00%)
Jul 17, 2003 16.17 16.31 15.74 16.01 163,330 -0.36(-2.21%)
Jul 16, 2003 16.61 16.61 16.11 16.37 141,702 -0.12(-0.73%)
Jul 15, 2003 16.69 16.77 16.41 16.49 188,687 -0.15(-0.92%)
Jul 14, 2003 16.98 17.00 16.57 16.65 87,134 -0.16(-0.96%)
Jul 11, 2003 16.69 16.86 16.62 16.81 60,036 +0.23(+1.41%)
Jul 10, 2003 16.98 16.98 16.53 16.57 370,786 -0.51(-2.97%)
Jul 09, 2003 17.19 17.28 16.95 17.08 130,142 -0.23(-1.30%)
Jul 08, 2003 17.18 17.33 17.00 17.30 167,183 +0.17(+0.99%)
Jul 07, 2003 17.18 17.25 17.02 17.14 104,412 +0.08(+0.47%)
Jul 03, 2003 17.14 17.26 16.90 17.06 103,293 +0.03(+0.19%)
Jul 02, 2003 16.81 17.14 16.74 17.02 213,298 +0.19(+1.15%)
Jul 01, 2003 16.61 16.83 16.40 16.83 124,424 +0.19(+1.11%)
Jun 30, 2003 16.94 16.94 16.52 16.65 167,929 -0.13(-0.77%)
Jun 27, 2003 16.93 16.94 16.61 16.77 96,208 -0.12(-0.71%)
Jun 26, 2003 16.59 16.92 16.53 16.89 142,945 +0.21(+1.25%)
Jun 25, 2003 16.85 17.04 16.52 16.69 127,034 -0.09(-0.53%)
Jun 24, 2003 16.59 16.97 16.58 16.77 79,676 +0.16(+0.97%)
Jun 23, 2003 16.69 16.89 16.53 16.61 184,336 -0.32(-1.90%)
Jun 20, 2003 16.57 16.98 16.57 16.93 86,139 +0.28(+1.69%)
Jun 19, 2003 16.98 16.99 16.57 16.65 187,941 -0.18(-1.10%)
Jun 18, 2003 16.73 16.99 16.47 16.84 140,210 +0.23(+1.36%)
Jun 17, 2003 16.80 16.80 16.41 16.61 138,843 -0.06(-0.34%)
Jun 16, 2003 16.49 16.67 16.34 16.67 218,768 +0.31(+1.87%)
Jun 13, 2003 16.61 16.61 16.17 16.36 138,221 -0.19(-1.12%)
Jun 12, 2003 16.69 16.69 16.39 16.55 165,940 -0.03(-0.19%)
Jun 11, 2003 16.49 16.58 16.18 16.58 560,593 +0.30(+1.83%)
Jun 10, 2003 16.01 16.29 15.98 16.28 50,838 +0.06(+0.40%)
Jun 09, 2003 16.37 16.61 16.04 16.22 102,174 -0.27(-1.66%)
Jun 06, 2003 16.77 16.86 16.30 16.49 117,339 -0.02(-0.10%)
Jun 05, 2003 16.45 16.59 16.32 16.51 73,212 +0.06(+0.34%)
Jun 04, 2003 16.25 16.56 16.18 16.45 87,755 +0.35(+2.20%)
Jun 03, 2003 16.25 16.33 16.02 16.10 76,568 -0.04(-0.25%)
Jun 02, 2003 16.25 16.41 15.93 16.14 302,049 +0.07(+0.45%)
May 30, 2003 15.97 16.07 15.78 16.07 178,370 +0.27(+1.68%)
May 29, 2003 15.85 16.07 15.72 15.80 143,939 -0.03(-0.20%)
May 28, 2003 15.97 15.99 15.69 15.83 56,929 -0.01(-0.05%)
May 27, 2003 15.45 16.01 15.41 15.84 122,684 +0.06(+0.36%)
May 23, 2003 15.49 15.86 15.36 15.78 112,118 +0.42(+2.72%)
May 22, 2003 15.41 15.61 15.19 15.37 94,965 +0.16(+1.06%)
May 21, 2003 14.93 15.29 14.93 15.21 62,771 +0.02(+0.16%)
May 20, 2003 15.04 15.28 14.96 15.18 320,942 +0.06(+0.37%)
May 19, 2003 15.29 15.31 14.92 15.12 253,572 -0.28(-1.83%)
May 16, 2003 15.49 15.60 15.21 15.41 84,524 +0.14(+0.95%)
May 15, 2003 15.49 15.49 15.18 15.26 355,995 -0.10(-0.63%)
May 14, 2003 15.12 15.43 15.12 15.36 113,983 +0.07(+0.47%)
May 13, 2003 15.37 15.42 15.15 15.29 368,300 -0.09(-0.58%)
May 12, 2003 14.96 15.46 14.96 15.37 66,500 +0.49(+3.30%)
May 09, 2003 14.92 15.14 14.77 14.88 43,877 +0.09(+0.60%)
May 08, 2003 14.72 14.91 14.61 14.79 81,416 -0.17(-1.13%)
May 07, 2003 15.08 15.20 14.86 14.96 91,982 -0.31(-2.05%)
May 06, 2003 14.97 15.41 14.97 15.28 81,665 +0.24(+1.61%)
May 05, 2003 15.00 15.24 14.92 15.04 77,687 -0.12(-0.80%)
May 02, 2003 14.96 15.25 14.96 15.16 80,795 +0.23(+1.56%)
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.