ISHARES DOW JONES US TELECOM $27.48

up +0.23


17/5/2013 04:17 PM  |  NYSEARCA : IYZ  |  Industries :
Type:

IYZ historical data

Date Open High Low Close Volume
5/17/2013 27.36 27.49 27.24 27.48 4913
5/16/2013 27.37 27.43 27.21 27.25 3114
5/15/2013 27.23 27.48 27.11 27.40 2621
5/14/2013 26.95 27.26 26.95 27.25 2302
5/13/2013 27.00 27.12 26.92 26.97 2642
5/10/2013 26.84 27.07 26.80 27.06 2388
5/9/2013 27.03 27.03 26.75 26.81 5399
5/8/2013 26.73 27.07 26.72 27.04 1897
5/7/2013 26.75 26.78 26.64 26.73 1703
5/6/2013 26.63 26.67 26.52 26.59 5897
5/3/2013 26.80 26.84 26.54 26.58 4431
5/2/2013 26.59 26.70 26.39 26.56 3654
5/1/2013 26.80 26.86 26.45 26.45 9840
4/30/2013 26.71 26.81 26.62 26.80 16324
4/29/2013 26.66 26.73 26.58 26.67 3463
4/26/2013 26.75 26.79 26.48 26.60 3297
4/25/2013 26.28 26.93 26.28 26.81 8899
4/24/2013 26.44 26.44 26.03 26.26 5345
4/23/2013 26.24 26.58 26.21 26.56 5142
4/22/2013 26.22 26.22 25.80 26.16 9435
4/19/2013 25.86 26.08 25.68 26.07 3900
4/18/2013 25.63 25.86 25.57 25.67 2610
4/17/2013 25.73 25.85 25.35 25.46 3983
4/16/2013 25.81 25.91 25.74 25.86 1797
4/15/2013 26.05 26.05 25.60 25.63 4512
4/12/2013 25.73 26.01 25.59 25.99 7391
4/11/2013 26.11 26.11 25.71 25.83 9017
4/10/2013 25.36 25.78 25.25 25.76 9658
4/9/2013 25.07 25.27 24.95 25.15 3246
4/8/2013 24.73 25.03 24.65 25.03 6379
4/5/2013 24.37 24.75 24.36 24.71 4518
4/4/2013 24.39 24.56 24.38 24.53 1565
4/3/2013 24.30 24.48 24.27 24.29 2464
4/2/2013 24.40 24.52 24.29 24.32 2230
4/1/2013 24.34 24.39 24.19 24.27 3020
3/28/2013 24.11 24.36 24.05 24.30 6555
3/27/2013 24.00 24.13 23.99 24.08 1915
3/26/2013 24.16 24.26 24.16 24.26 3247
3/25/2013 24.20 24.30 24.09 24.18 1134
3/22/2013 24.27 24.39 24.23 24.29 623
3/21/2013 23.74 24.32 23.74 24.20 1124
3/20/2013 24.38 24.41 24.28 24.34 730
3/19/2013 24.26 24.34 24.12 24.28 2111
3/18/2013 23.95 24.31 23.95 24.23 2487
3/15/2013 24.29 24.43 24.25 24.28 9045
3/14/2013 24.25 24.45 24.25 24.45 3655
3/13/2013 24.34 24.39 24.27 24.29 2092
3/12/2013 24.24 24.38 24.21 24.35 2345
3/11/2013 24.25 24.30 24.13 24.24 3548
3/8/2013 24.23 24.28 24.14 24.25 2223
3/7/2013 24.11 24.13 24.05 24.09 2111
3/6/2013 24.03 24.11 23.96 23.99 4944
3/5/2013 23.99 24.12 23.93 23.97 3047
3/4/2013 23.85 23.90 23.78 23.88 1755
3/1/2013 23.78 23.83 23.61 23.83 7805
2/28/2013 24.01 24.10 23.85 23.87 5904
2/27/2013 23.99 24.10 23.91 24.05 1377
2/26/2013 24.11 24.15 23.95 23.99 1715
2/25/2013 24.45 24.57 24.03 24.04 1995
2/22/2013 24.07 24.40 24.07 24.37 2363
2/21/2013 24.03 24.05 23.81 24.02 2193
2/20/2013 24.31 24.35 24.02 24.08 6735
2/19/2013 24.24 24.40 24.24 24.33 2781
2/15/2013 24.13 24.34 24.13 24.20 2324
2/14/2013 24.39 24.39 24.10 24.20 5115
2/13/2013 24.92 24.98 24.73 24.81 4380
2/12/2013 24.86 25.00 24.79 24.88 3883
2/11/2013 25.03 25.05 24.96 24.96 1370
2/8/2013 25.04 25.12 25.01 25.07 2603
2/7/2013 25.00 25.04 24.81 24.98 1939
2/6/2013 24.88 25.05 24.83 25.04 1785
2/5/2013 24.89 25.10 24.89 24.96 2793
2/4/2013 25.04 25.09 24.90 24.93 1500
2/1/2013 25.09 25.27 25.07 25.15 4783
1/31/2013 24.66 24.99 24.64 24.97 7393
1/30/2013 24.91 24.95 24.68 24.69 3173
1/29/2013 24.80 24.97 24.76 24.94 2518
1/28/2013 24.82 24.86 24.72 24.81 10143
1/25/2013 24.93 24.95 24.66 24.75 3204
1/24/2013 24.83 24.96 24.76 24.82 1394
1/23/2013 24.73 24.85 24.70 24.78 3542
1/22/2013 24.51 24.77 24.46 24.75 3114
1/18/2013 24.17 24.49 24.17 24.48 9176
1/17/2013 24.29 24.36 24.19 24.30 2221
1/16/2013 24.25 24.30 24.12 24.24 4247
1/15/2013 24.46 24.51 24.24 24.32 7285
1/14/2013 24.65 24.97 24.51 24.57 1065
1/11/2013 24.84 24.86 24.71 24.76 2690
1/10/2013 24.77 24.85 24.67 24.84 2723
1/9/2013 24.56 24.67 24.51 24.62 1350
1/8/2013 24.90 24.90 24.45 24.55 1694
1/7/2013 24.81 24.97 24.78 24.93 4170
1/4/2013 24.75 24.94 24.69 24.91 4096
1/3/2013 24.69 24.83 24.61 24.69 3729
1/2/2013 24.83 24.83 24.47 24.76 4757
12/31/2012 23.74 24.27 23.74 24.26 3636
12/28/2012 23.98 24.05 23.85 23.86 1874
12/27/2012 24.06 24.15 23.77 24.11 5312
12/26/2012 24.26 24.26 23.97 24.12 5564
12/24/2012 24.15 24.27 24.12 24.18 3220
Marketplace
Trading Center