$29.55 +0.20 (%) iSh US Telecom Shs - NYSEARCA

Dec. 19, 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
12/19/201429.3829.5729.2729.55679,295
12/18/201429.0129.3728.9529.35166,993
12/17/201428.2028.7928.1928.72110,222
12/16/201428.0328.6127.9928.14125,212
12/15/201428.2328.4627.9428.08167,593
12/12/201428.5028.5028.0928.11207,350
12/11/201428.5228.9428.5228.71248,090
12/10/201429.0429.0428.4228.46513,286
12/9/201429.0929.1128.6329.08363,988
12/8/201429.7329.8529.4629.48186,848
12/5/201429.7429.8329.6529.77289,896
12/4/201429.7829.8029.6329.72110,941
12/3/201429.9829.9829.7729.83293,144
12/2/201430.3330.3729.9129.9587,486
12/1/201430.7130.7130.3230.35108,911
11/28/201430.7631.0030.7530.7777,839
11/26/201430.4130.7430.4130.73217,261
11/25/201430.4430.4430.1730.41517,929
11/24/201430.4730.4730.1330.43126,661
11/21/201430.5530.5730.2830.45123,905
11/20/201430.1830.3530.1130.3442,479
11/19/201430.5530.5530.1930.2475,959
11/18/201430.5630.6530.5330.59369,607
11/17/201430.6930.7830.5230.58211,398
11/14/201430.6430.8430.6030.82289,569
11/13/201430.5130.8330.5130.60200,535
11/12/201430.1530.5830.1430.55110,764
11/11/201430.2530.2830.1630.2369,504
11/10/201430.0430.2729.9630.23218,235
11/7/201429.7330.0229.5830.0167,588
11/6/201430.1630.1629.6229.74108,423
11/5/201430.4830.6330.1130.18232,009
11/4/201430.3330.4030.0830.30679,308
11/3/201430.4430.5830.4130.57863,890
10/31/201430.3930.4830.2230.47221,696
10/30/201429.9230.2429.8130.12128,879
10/29/201430.0030.1729.7329.9395,686
10/28/201429.5330.0229.5329.98142,638
10/27/201429.1729.4929.1129.47177,249
10/24/201429.2229.3229.1629.26150,521
10/23/201429.1329.2628.9529.19177,181
10/22/201429.4929.4929.0429.0538,383
10/21/201428.9929.3528.9329.30243,407
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center