$30.04 -0.19 (%) iSh US Telecom Shs - NYSEARCA

May. 28, 2015 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYZ historical data

Date Open High Low Close Volume
5/27/201529.9130.2629.7630.23352,363
5/26/201529.8029.9129.5329.84333,598
5/22/201530.0530.1129.7429.90288,678
5/21/201530.0130.2530.0130.08801,240
5/20/201529.9230.1129.8429.971,048,370
5/19/201530.3730.3729.7729.86467,871
5/18/201530.2630.4630.2030.35282,317
5/15/201530.0530.2429.9230.2393,505
5/14/201530.0030.0829.9230.04215,650
5/13/201530.0030.1129.8229.92499,480
5/12/201529.7930.1029.5830.04135,738
5/11/201529.8329.9929.7429.90375,849
5/8/201529.8330.0229.7829.87283,839
5/7/201529.9029.9029.5829.711,265,670
5/6/201530.3430.3429.6429.86354,073
5/5/201530.6930.7530.1530.29724,233
5/4/201530.8530.9930.6830.75645,399
5/1/201530.8230.9530.5230.81776,148
4/30/201531.3531.3530.6630.75461,355
4/29/201531.5231.6631.3431.47128,800
4/28/201531.3231.7831.2431.68288,975
4/27/201531.7431.7431.2131.27125,062
4/24/201531.6731.8031.4531.57172,495
4/23/201531.4031.7631.3631.71341,820
4/22/201531.3631.4531.1631.4575,711
4/21/201531.2831.3931.2431.35133,056
4/20/201530.8531.2630.8531.21127,400
4/17/201531.0731.0730.6330.78300,702
4/16/201531.1231.3431.1231.23234,522
4/15/201531.1331.3531.0131.25161,763
4/14/201530.9931.1130.9431.01115,979
4/13/201531.0931.2231.0131.03128,421
4/10/201531.1531.2731.0731.1299,304
4/9/201531.1431.2530.9931.13577,137
4/8/201531.1531.2831.0031.16551,774
4/7/201531.3231.4231.1531.15304,146
4/6/201531.5131.6031.2431.32946,089
4/2/201530.9631.5730.9631.382,900,530
4/1/201530.1931.0730.1530.954,131,100
3/31/201530.4930.5930.1930.2278,987
3/30/201530.5630.6630.4230.63383,197
3/27/201530.4230.4430.2530.4173,533
3/26/201530.1530.5230.1330.3485,668
3/25/201531.0331.0430.3230.32180,246
3/24/201531.3331.4631.1731.1787,276
3/23/201531.2831.5431.2331.43153,573
3/20/201531.0531.3630.9631.26371,853
3/19/201530.9931.0430.7830.89240,542
3/18/201530.3931.1330.3931.06169,986
3/17/201530.3030.5430.3030.49291,256
3/16/201530.2830.5430.2630.49274,108
3/13/201530.4830.4829.9930.2276,249
3/11/201530.0530.1629.9030.06573,565
3/10/201530.2130.2129.8829.93347,180
3/9/201530.2530.4230.2530.3967,303
3/6/201530.6430.6930.2630.33211,480
3/5/201530.7830.8630.7230.8270,875
3/4/201530.8630.8630.6130.73165,699
3/3/201530.8831.0730.7930.89313,987
3/2/201530.8430.9230.7230.91288,723
2/27/201530.6630.8730.6330.82218,360
2/26/201530.7530.7530.5530.64308,453
2/25/201530.4030.7230.3530.71574,030
2/24/201530.2730.4630.1630.37385,601
2/23/201530.6330.9930.2130.4474,610
2/20/201530.5030.7130.3930.70400,027
2/19/201530.6931.0730.4730.51319,722
2/18/201530.8130.8130.5030.64179,091
2/17/201530.9930.9930.7130.90170,770
2/13/201530.8930.9430.7930.91300,529
2/12/201530.6830.8130.6330.79207,661
2/11/201530.4530.6730.4430.63249,644
2/10/201530.4430.5630.2830.53382,859
2/9/201530.2130.4830.2130.25586,711
2/6/201530.2730.3730.1330.27339,628
2/5/201530.0030.2129.9130.14177,517
2/4/201529.6830.1229.6729.80280,908
2/3/201529.2929.8629.2429.85144,076
2/2/201528.5129.1928.5129.132,074,160
1/30/201528.8029.0128.5428.54147,895
1/29/201528.8829.0428.6328.96537,074
1/28/201529.5529.5828.9929.02249,395
1/27/201529.3729.5629.2429.33747,769
1/26/201529.4529.6029.2429.59154,725
1/23/201529.6629.6729.4429.4594,621
1/22/201529.5429.6829.2429.681,038,250
1/21/201529.2529.5229.1029.45183,786
1/20/201529.3629.4229.1529.3395,045
1/16/201528.7529.2428.7329.23137,967
1/15/201529.1429.2228.7728.77183,348
1/14/201528.9229.1328.7929.07102,020
1/13/201529.1929.5328.8529.14327,134
1/12/201528.8829.0628.7929.02183,878
1/9/201529.1129.1428.8028.88111,960
1/8/201528.7629.0828.6529.07151,585
1/6/201528.8528.8528.2528.42134,716
1/5/201529.2829.3028.6928.74441,304
1/2/201529.3929.4629.1729.35153,211
12/31/201429.6029.6029.2829.28175,349
12/30/201429.7529.7529.4429.55173,955
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center