Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

24.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.36 12.51 12.16 12.30 173,741 +0.00(+0.00%)
Dec 30, 2002 12.34 12.49 12.12 12.30 113,761 -0.06(-0.47%)
Dec 27, 2002 12.74 12.74 12.32 12.36 131,584 -0.33(-2.59%)
Dec 26, 2002 12.84 13.03 12.65 12.68 104,306 -0.08(-0.61%)
Dec 24, 2002 12.84 12.87 12.65 12.76 38,592 -0.11(-0.85%)
Dec 23, 2002 12.80 12.97 12.68 12.87 237,596 +0.03(+0.25%)
Dec 20, 2002 12.65 12.94 12.65 12.84 268,904 +0.19(+1.48%)
Dec 19, 2002 12.68 12.77 12.47 12.65 203,034 -0.03(-0.25%)
Dec 18, 2002 12.68 12.77 12.50 12.68 303,621 +0.00(+0.00%)
Dec 17, 2002 12.74 12.87 12.67 12.68 65,869 -0.01(-0.05%)
Dec 16, 2002 12.26 12.71 12.26 12.69 106,941 +0.42(+3.42%)
Dec 13, 2002 12.26 12.41 12.11 12.27 92,992 -0.03(-0.26%)
Dec 12, 2002 12.45 12.45 12.23 12.30 64,630 +0.05(+0.37%)
Dec 11, 2002 12.29 12.48 12.10 12.26 51,146 -0.10(-0.83%)
Dec 10, 2002 12.13 12.41 12.04 12.36 86,173 +0.17(+1.38%)
Dec 09, 2002 12.65 12.65 12.13 12.19 95,782 -0.58(-4.55%)
Dec 06, 2002 12.32 12.94 12.32 12.78 339,888 +0.23(+1.80%)
Dec 05, 2002 12.83 12.86 12.48 12.55 191,875 -0.37(-2.85%)
Dec 04, 2002 12.71 12.98 12.65 12.92 181,646 -0.02(-0.15%)
Dec 03, 2002 13.19 13.23 12.79 12.94 167,852 -0.55(-4.07%)
Dec 02, 2002 13.61 13.78 13.07 13.48 530,989 +0.14(+1.02%)
Nov 29, 2002 13.29 13.38 13.16 13.35 65,869 +0.12(+0.93%)
Nov 27, 2002 13.12 13.29 12.99 13.23 221,167 +0.23(+1.79%)
Nov 26, 2002 13.13 13.19 12.78 12.99 284,248 -0.38(-2.85%)
Nov 25, 2002 13.16 13.39 13.07 13.38 508,670 +0.28(+2.12%)
Nov 22, 2002 13.03 13.23 12.88 13.10 182,730 -0.03(-0.20%)
Nov 21, 2002 12.68 13.16 12.55 13.12 330,124 +0.51(+4.04%)
Nov 20, 2002 12.23 12.74 12.19 12.61 183,350 +0.48(+3.99%)
Nov 19, 2002 12.05 12.35 12.05 12.13 267,199 -0.26(-2.08%)
Nov 18, 2002 12.55 12.63 12.23 12.39 291,997 -0.06(-0.52%)
Nov 15, 2002 12.15 12.48 12.10 12.45 166,612 +0.22(+1.79%)
Nov 14, 2002 12.19 12.24 12.01 12.23 119,805 +0.25(+2.05%)
Nov 13, 2002 11.78 12.06 11.65 11.99 143,054 -0.07(-0.59%)
Nov 12, 2002 11.87 12.30 11.87 12.06 338,183 +0.25(+2.13%)
Nov 11, 2002 12.26 12.26 11.74 11.81 338,183 -0.52(-4.19%)
Nov 08, 2002 12.43 12.56 12.13 12.32 106,166 +0.05(+0.42%)
Nov 07, 2002 12.58 12.58 12.21 12.27 128,175 -0.34(-2.66%)
Nov 06, 2002 12.74 12.78 12.39 12.61 201,794 -0.13(-1.01%)
Nov 05, 2002 12.76 12.92 12.47 12.74 233,877 +0.10(+0.82%)
Nov 04, 2002 12.83 13.05 12.52 12.63 672,493 +0.21(+1.71%)
Nov 01, 2002 11.74 12.46 11.74 12.42 128,485 +0.50(+4.17%)
Oct 31, 2002 11.90 12.18 11.76 11.92 180,561 +0.02(+0.16%)
Oct 30, 2002 11.58 11.99 11.58 11.90 63,855 +0.37(+3.19%)
Oct 29, 2002 11.97 11.97 11.33 11.54 68,349 -0.30(-2.51%)
Oct 28, 2002 11.81 12.05 11.64 11.83 101,207 +0.35(+3.03%)
Oct 25, 2002 11.45 11.52 11.20 11.48 54,400 -0.12(-1.06%)
Oct 24, 2002 11.58 11.84 11.39 11.61 233,257 +0.16(+1.41%)
Oct 23, 2002 11.36 11.45 10.96 11.45 68,969 -0.07(-0.62%)
Oct 22, 2002 11.17 11.74 11.04 11.52 390,259 +0.35(+3.12%)
Oct 21, 2002 10.97 11.25 10.87 11.17 46,496 +0.24(+2.18%)
Oct 18, 2002 10.84 11.05 10.59 10.93 63,235 +0.06(+0.53%)
Oct 17, 2002 11.10 11.10 10.72 10.87 365,926 +0.48(+4.59%)
Oct 16, 2002 10.78 10.78 10.39 10.39 25,573 -0.36(-3.36%)
Oct 15, 2002 10.58 10.76 10.30 10.76 99,347 +0.62(+6.11%)
Oct 14, 2002 10.32 10.32 10.01 10.14 38,592 -0.12(-1.13%)
Oct 11, 2002 9.956 10.41 9.865 10.25 127,865 +0.49(+5.02%)
Oct 10, 2002 9.149 9.768 9.052 9.762 1,580,878 +0.61(+6.70%)
Oct 09, 2002 9.259 9.407 9.123 9.149 83,538 -0.11(-1.18%)
Oct 08, 2002 9.581 9.788 9.156 9.259 35,182 -0.18(-1.91%)
Oct 07, 2002 9.910 9.910 9.439 9.439 57,810 -0.47(-4.75%)
Oct 04, 2002 9.807 10.02 9.620 9.910 263,324 +0.04(+0.39%)
Oct 03, 2002 9.614 9.981 9.536 9.872 64,630 +0.37(+3.94%)
Oct 02, 2002 9.420 9.730 9.414 9.498 65,714 -0.02(-0.20%)
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.