US Telecommunications Ishares ETF (NY: IYZ )

32.37 USD +0.29 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 25.95 26.21 25.71 26.16 9,600 -0.04(-0.15%)
Mar 29, 2002 26.10 26.43 25.98 26.20 41,700 +0.00(+0.00%)
Mar 28, 2002 26.10 26.43 25.98 26.20 41,700 +0.28(+1.08%)
Mar 27, 2002 26.25 26.29 25.92 25.92 13,000 -0.34(-1.29%)
Mar 26, 2002 26.02 26.37 26.02 26.26 9,900 +0.25(+0.96%)
Mar 25, 2002 26.45 26.48 26.00 26.01 32,800 -0.42(-1.59%)
Mar 22, 2002 26.80 26.82 26.31 26.43 18,200 -0.51(-1.89%)
Mar 21, 2002 26.85 27.02 26.61 26.94 16,300 -0.10(-0.37%)
Mar 20, 2002 26.85 27.13 26.85 27.04 11,200 -0.03(-0.11%)
Mar 19, 2002 27.22 27.37 26.80 27.07 13,100 -0.28(-1.02%)
Mar 18, 2002 27.40 27.50 27.11 27.35 18,100 +0.30(+1.11%)
Mar 15, 2002 27.15 27.39 27.05 27.05 21,800 +0.15(+0.56%)
Mar 14, 2002 27.05 27.23 26.82 26.90 20,400 -0.35(-1.28%)
Mar 13, 2002 27.45 27.45 27.00 27.25 23,700 -0.29(-1.05%)
Mar 12, 2002 27.05 27.55 27.01 27.54 25,600 -0.22(-0.79%)
Mar 11, 2002 27.53 27.78 27.20 27.76 67,200 +0.08(+0.29%)
Mar 08, 2002 28.00 28.00 27.44 27.68 32,600 +0.03(+0.11%)
Mar 07, 2002 28.20 28.24 27.35 27.65 69,600 -0.25(-0.90%)
Mar 06, 2002 27.00 28.05 27.00 27.90 49,800 +1.13(+4.22%)
Mar 05, 2002 26.95 27.09 26.72 26.77 32,300 -0.23(-0.85%)
Mar 04, 2002 26.78 27.00 26.51 27.00 15,500 +0.16(+0.60%)
Mar 01, 2002 26.65 26.90 26.46 26.84 15,400 +0.44(+1.67%)
Feb 28, 2002 26.57 26.80 26.37 26.40 17,900 +0.15(+0.57%)
Feb 27, 2002 26.50 26.74 26.18 26.25 23,400 -0.24(-0.91%)
Feb 26, 2002 26.20 26.59 26.18 26.49 15,100 +0.08(+0.30%)
Feb 25, 2002 26.00 26.53 25.83 26.41 16,200 +0.69(+2.68%)
Feb 22, 2002 25.01 25.81 25.01 25.72 39,900 +0.57(+2.27%)
Feb 21, 2002 25.90 25.93 25.15 25.15 15,300 -0.87(-3.34%)
Feb 20, 2002 25.50 26.03 25.01 26.02 38,300 +0.68(+2.68%)
Feb 19, 2002 25.72 25.82 25.34 25.34 11,800 -0.59(-2.28%)
Feb 18, 2002 26.22 26.22 25.55 25.93 13,200 +0.00(+0.00%)
Feb 15, 2002 26.22 26.22 25.55 25.93 13,200 -0.08(-0.31%)
Feb 14, 2002 26.41 26.52 26.01 26.01 17,400 -0.43(-1.63%)
Feb 13, 2002 26.40 26.75 26.37 26.44 8,000 +0.09(+0.34%)
Feb 12, 2002 26.55 26.64 26.20 26.35 11,600 -0.37(-1.38%)
Feb 11, 2002 26.76 26.91 26.55 26.72 140,000 -0.14(-0.52%)
Feb 08, 2002 26.05 26.86 26.05 26.86 21,400 +0.84(+3.23%)
Feb 07, 2002 25.50 26.43 25.50 26.02 11,600 +0.56(+2.20%)
Feb 06, 2002 26.25 26.25 25.18 25.46 13,500 -0.58(-2.23%)
Feb 05, 2002 26.50 26.79 25.91 26.04 39,800 -0.64(-2.40%)
Feb 04, 2002 27.75 27.95 26.64 26.68 48,400 -1.51(-5.36%)
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.