US Telecommunications Ishares ETF (NY: IYZ )

23.07 -0.53 (-2.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 14.88 14.96 14.48 14.92 78,930 +0.06(+0.43%)
Apr 30, 2003 14.64 15.08 14.64 14.86 67,867 +0.06(+0.38%)
Apr 29, 2003 14.90 14.92 14.54 14.80 69,359 +0.01(+0.05%)
Apr 28, 2003 14.38 14.79 14.38 14.79 184,336 +0.43(+2.97%)
Apr 25, 2003 14.55 14.59 14.32 14.37 35,425 -0.26(-1.76%)
Apr 24, 2003 14.20 14.68 14.14 14.63 238,531 +0.22(+1.51%)
Apr 23, 2003 13.64 14.50 13.64 14.41 782,592 +0.87(+6.42%)
Apr 22, 2003 13.34 13.68 13.29 13.54 52,703 -0.05(-0.36%)
Apr 21, 2003 13.84 13.84 13.45 13.59 36,171 -0.10(-0.76%)
Apr 17, 2003 13.60 13.80 13.44 13.69 30,329 +0.14(+1.01%)
Apr 16, 2003 13.92 13.92 13.39 13.56 46,612 -0.40(-2.88%)
Apr 15, 2003 14.08 14.08 13.73 13.96 91,609 +0.00(+0.00%)
Apr 14, 2003 13.88 13.97 13.64 13.96 221,005 +0.28(+2.06%)
Apr 11, 2003 13.72 13.98 13.56 13.68 45,618 -0.10(-0.70%)
Apr 10, 2003 13.76 13.82 13.52 13.77 70,229 +0.10(+0.71%)
Apr 09, 2003 14.08 14.12 13.68 13.68 34,058 -0.28(-2.02%)
Apr 08, 2003 13.96 14.11 13.85 13.96 67,992 -0.08(-0.57%)
Apr 07, 2003 14.52 14.59 13.93 14.04 278,804 -0.03(-0.23%)
Apr 04, 2003 14.16 14.20 13.81 14.07 142,820 -0.07(-0.51%)
Apr 03, 2003 14.60 14.60 14.05 14.14 253,572 -0.16(-1.12%)
Apr 02, 2003 14.36 14.51 14.27 14.30 56,183 +0.39(+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.