$28.93 0.00 (%) iSh US Telecom Shs - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYZ historical data

Date Open High Low Close Volume
10/20/201428.6028.9328.6028.9393,599
10/17/201428.6428.7728.4928.69195,377
10/16/201428.0628.6227.9028.41169,259
10/15/201427.9428.5227.5228.42462,233
10/14/201428.0428.3427.9228.17131,179
10/13/201428.2428.4227.8727.88226,350
10/10/201428.6928.8728.1828.19272,434
10/9/201429.4929.4928.6928.75273,224
10/8/201429.2429.5328.9229.53323,214
10/7/201429.4029.4829.2429.27172,982
10/6/201429.7629.9029.4729.47384,215
10/3/201429.6029.7829.5329.69584,615
10/2/201429.3329.6029.0229.49995,615
10/1/201429.8429.9129.3129.40209,610
9/30/201429.9430.0829.9129.9563,650
9/29/201429.8130.0729.7929.9785,695
9/26/201429.8130.0829.6930.0393,584
9/25/201430.2830.3529.7629.81534,838
9/24/201430.3030.3730.1630.32577,031
9/23/201430.6330.6930.3930.39145,922
9/22/201430.8730.8930.6130.69181,489
9/19/201430.9931.0730.7530.98546,345
9/18/201430.7630.9730.7630.91516,412
9/17/201430.5830.8330.5730.69221,863
9/16/201430.3330.5630.3330.53161,632
9/15/201430.8830.8930.3830.3985,772
9/12/201430.8730.9130.5730.84169,750
9/11/201430.4530.8530.4530.85142,875
9/10/201430.6430.6530.3130.5376,589
9/9/201430.9330.9330.5130.58153,149
9/8/201430.8830.9930.7930.93168,430
9/5/201430.6430.9730.6430.93117,019
9/4/201430.7630.8130.6230.68125,130
9/3/201430.7330.7930.6530.71365,002
9/2/201430.7330.7530.4930.7172,079
8/29/201430.5830.7130.4730.69171,484
8/28/201430.4730.5930.3930.55170,948
8/27/201430.4230.5930.4230.56117,220
8/26/201430.2630.4430.2330.37143,736
8/25/201430.2530.4030.1230.27111,535
8/22/201430.1430.2129.9730.1451,362
8/21/201430.1130.1830.0330.1450,166
8/20/201430.0130.1229.9730.11226,244
8/19/201430.2030.2029.9929.99698,009
8/18/201430.2030.2230.0530.13246,365
8/15/201430.1430.2229.8730.03175,662
8/14/201429.9830.1229.9530.06576,071
8/13/201429.9930.0729.8929.9693,330
8/12/201429.8729.9829.8129.92579,294
8/11/201429.8829.9829.7629.86386,186
8/8/201429.7429.7629.5029.7296,572
8/7/201429.9930.1129.5529.68202,695
8/6/201430.1530.1629.8029.91299,155
8/5/201430.3930.7730.3930.6787,803
8/4/201430.6030.6730.3430.50233,875
8/1/201430.7430.8130.4330.58343,322
7/31/201431.1431.1430.6430.73164,069
7/30/201431.3731.5031.1431.34193,709
7/29/201432.1532.3531.1931.381,147,310
7/28/201430.3730.4430.2730.4083,611
7/25/201430.3430.5430.3230.3890,252
7/24/201430.3130.5630.3130.4573,936
7/23/201430.2930.3730.2230.3397,316
7/22/201430.3330.4030.2630.3290,512
7/21/201430.3830.3930.1730.1976,849
7/18/201430.2730.4830.2530.46319,783
7/17/201430.4330.5730.1530.24404,234
7/16/201430.5130.6230.4730.59402,212
7/15/201430.6130.7430.3230.4578,879
7/14/201430.6530.7530.5930.6461,221
7/11/201430.3830.5930.2730.55111,158
7/10/201430.0430.4230.0330.3576,029
7/9/201430.3230.4430.2330.37339,866
7/8/201430.4930.4930.1130.25466,935
7/7/201430.5630.6330.4730.5178,171
7/3/201430.5830.6630.5030.6381,892
7/2/201430.4330.5030.4230.48116,153
7/1/201430.3930.5530.3130.46131,590
6/30/201430.2230.3930.1630.33134,239
6/27/201430.0030.2329.9730.19210,280
6/26/201430.0530.0729.9030.0758,145
6/25/201429.8130.0829.7630.0684,413
6/24/201430.0230.2029.8729.88110,700
6/20/201430.2430.3130.0530.21403,479
6/19/201430.2430.2830.0730.20218,449
6/18/201429.7630.1829.7630.15162,801
6/17/201429.5929.8929.4829.76126,189
6/16/201429.8529.9029.4329.65109,393
6/13/201429.3829.8129.0429.7481,829
6/12/201429.4629.4629.1629.33156,101
6/11/201429.6029.6129.4029.5358,150
6/10/201429.8429.8829.6729.7177,442
6/9/201429.7229.9429.6829.84625,850
6/6/201429.8730.0029.7229.7592,059
6/5/201429.6929.7929.3529.79210,297
6/4/201429.5429.7229.5429.591,519,730
6/3/201429.7329.8429.6029.62721,186
6/2/201430.1530.1529.8029.811,498,290
5/30/201429.9630.1629.9630.1575,728
5/29/201429.9630.1429.9230.04277,983
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center