US Telecommunications Ishares ETF (NY: IYZ )

23.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.56 13.70 13.19 13.52 30,329 -0.08(-0.59%)
Aug 29, 2002 13.48 13.89 13.34 13.60 92,106 -0.20(-1.46%)
Aug 28, 2002 13.70 13.97 13.56 13.80 169,793 -0.35(-2.50%)
Aug 27, 2002 14.60 14.64 14.04 14.15 37,414 -0.25(-1.73%)
Aug 26, 2002 13.81 14.41 13.77 14.40 84,648 +0.41(+2.93%)
Aug 23, 2002 14.36 14.36 13.86 13.99 32,939 -0.52(-3.60%)
Aug 22, 2002 14.16 14.72 14.10 14.51 186,822 +0.28(+1.98%)
Aug 21, 2002 14.20 14.23 13.88 14.23 68,240 +0.31(+2.25%)
Aug 20, 2002 14.32 14.32 13.77 13.92 97,575 +0.12(+0.87%)
Aug 16, 2002 13.26 13.97 13.26 13.80 1,205,710 +0.65(+4.96%)
Aug 15, 2002 13.48 13.48 12.98 13.15 522,060 -0.08(-0.61%)
Aug 14, 2002 12.68 13.23 12.39 13.23 21,628 +0.64(+5.12%)
Aug 13, 2002 12.80 12.99 12.58 12.58 7,458 -0.22(-1.70%)
Aug 12, 2002 12.39 12.87 12.39 12.80 90,490 +0.54(+4.40%)
Aug 07, 2002 12.47 12.58 11.95 12.26 343,068 +0.03(+0.26%)
Aug 06, 2002 12.75 12.77 12.23 12.23 28,713 +0.02(+0.20%)
Aug 05, 2002 12.61 12.74 12.20 12.20 50,341 -0.56(-4.35%)
Aug 02, 2002 12.83 12.99 12.65 12.76 85,891 -0.07(-0.56%)
Aug 01, 2002 13.27 13.27 12.75 12.83 3,219,370 -0.32(-2.45%)
Jul 31, 2002 12.59 13.31 12.59 13.15 49,720 +0.44(+3.48%)
Jul 30, 2002 12.54 12.71 12.25 12.71 40,770 +0.30(+2.40%)
Jul 29, 2002 12.47 12.54 12.11 12.41 56,929 +0.43(+3.56%)
Jul 26, 2002 12.18 12.19 11.72 11.99 49,595 -0.34(-2.74%)
Jul 25, 2002 12.11 12.59 11.88 12.32 52,454 +0.22(+1.79%)
Jul 24, 2002 11.22 12.31 11.22 12.11 62,150 +0.08(+0.67%)
Jul 23, 2002 12.65 12.65 11.67 12.03 80,795 -0.50(-3.98%)
Jul 22, 2002 13.31 13.35 12.24 12.53 173,771 -0.99(-7.32%)
Jul 19, 2002 14.15 14.51 13.52 13.52 135,735 -1.26(-8.55%)
Jul 17, 2002 15.29 15.30 14.56 14.78 24,735 -0.10(-0.70%)
Jul 12, 2002 15.28 15.28 14.63 14.88 27,346 -0.31(-2.06%)
Jul 11, 2002 14.56 15.20 14.34 15.20 193,659 +0.49(+3.34%)
Jul 10, 2002 14.67 14.88 14.59 14.71 41,889 -0.06(-0.44%)
Jul 09, 2002 15.30 15.38 14.77 14.77 27,221 -0.40(-2.65%)
Jul 08, 2002 15.29 15.49 15.12 15.17 21,379 +0.03(+0.21%)
Jul 05, 2002 14.85 15.33 14.85 15.14 11,435 +0.34(+2.28%)
Jul 04, 2002 14.24 14.80 14.21 14.80 23,492 +0.00(+0.00%)
Jul 03, 2002 14.24 14.80 14.21 14.80 23,492 +0.45(+3.14%)
Jul 02, 2002 14.72 14.72 14.26 14.35 121,565 -0.39(-2.62%)
Jul 01, 2002 15.16 15.46 14.74 14.74 43,753 -0.31(-2.03%)
Jun 28, 2002 14.71 15.16 14.61 15.04 48,849 +0.32(+2.19%)
Jun 27, 2002 14.56 14.72 13.95 14.72 261,030 +0.15(+1.05%)
Jun 26, 2002 13.99 14.57 13.84 14.57 116,593 -0.68(-4.48%)
Jun 25, 2002 15.77 15.77 15.07 15.25 27,843 -0.47(-2.97%)
Jun 21, 2002 15.77 15.95 15.69 15.72 9,944 -0.06(-0.36%)
Jun 20, 2002 15.89 15.95 15.59 15.78 19,763 -0.08(-0.51%)
Jun 19, 2002 16.65 16.65 15.85 15.86 19,763 -0.87(-5.19%)
Jun 18, 2002 16.54 16.76 16.52 16.73 11,062 +0.19(+1.12%)
Jun 17, 2002 16.52 16.80 16.48 16.54 26,724 +0.34(+2.09%)
Jun 14, 2002 15.81 16.23 15.53 16.20 56,059 -0.81(-4.78%)
Jun 12, 2002 16.84 17.02 16.66 17.02 34,928 +0.24(+1.44%)
Jun 11, 2002 17.22 17.35 16.72 16.77 35,922 -0.36(-2.11%)
Jun 10, 2002 17.48 17.57 17.10 17.14 871,218 -0.28(-1.62%)
Jun 07, 2002 16.98 17.51 16.98 17.42 30,204 +0.35(+2.07%)
Jun 06, 2002 17.42 17.56 16.98 17.06 39,651 -0.56(-3.15%)
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.