iSh US Telecom Shs  $30.56

down 0.00


27/8/2014 04:00 PM  |  NYSEARCA : IYZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYZ historical data

Date Open High Low Close Volume
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
5/28/201429.8230.0029.7029.89105,252
5/27/201429.9029.9029.6929.7884,637
5/23/201429.6029.8029.5329.79137,562
5/22/201429.3429.6929.3429.56127,690
5/21/201429.3529.4629.2329.25122,437
5/20/201429.6629.7529.2229.2879,250
5/19/201429.6329.8929.6329.83106,848
5/16/201429.7829.7929.5329.78796,489
5/15/201429.6229.7329.4629.7041,480
5/13/201429.9629.9929.7829.78166,426
5/12/201429.7430.1529.4029.94186,023
5/8/201429.1429.8529.1429.4377,492
5/7/201429.2129.2828.9529.2376,058
5/6/201429.6529.6529.2129.2396,950
5/5/201429.6329.8129.5029.74124,874
5/2/201429.5730.0229.5729.73168,351
5/1/201429.4329.6129.3729.59511,492
4/30/201428.8329.3628.8329.33186,827
4/29/201428.6428.9528.6428.89137,907
4/28/201428.8328.8428.2528.53212,307
4/25/201429.0029.2028.6028.61127,544
4/24/201429.4729.4729.0429.07302,172
4/23/201429.5129.5629.2929.33148,718
4/22/201429.4529.7829.4029.69208,787
4/21/201429.5429.5729.3529.43143,957
4/17/201429.2429.6229.2129.47153,534
4/16/201429.0929.2528.9429.2396,699
4/15/201428.9028.9828.4428.901,332,360
4/14/201428.9429.0128.6928.90262,970
4/11/201429.1529.3028.6928.76459,836
4/10/201429.8729.9729.3029.30371,930
4/9/201429.8529.9029.6529.90757,035
4/8/201429.3529.8229.3029.801,307,500
4/7/201429.6029.6629.2829.36307,244
4/4/201430.3530.3729.6729.72535,129
4/3/201430.5030.5130.1630.23649,277
4/2/201430.4330.5330.3930.49194,615
Trading Center