$29.20 -0.18 (%) iSh US Telecom Shs - NYSEARCA

Jul. 2, 2015 | 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
7/2/201529.1829.4529.1329.20230,050
7/1/201529.4629.4629.2329.38771,462
6/30/201529.5029.6329.1929.28254,057
6/29/201529.6829.7829.2229.24307,593
6/26/201530.1730.2029.7729.86757,775
6/25/201530.3630.3830.1230.15219,131
6/24/201530.5130.5330.2230.22257,503
6/23/201530.6430.8430.6330.74178,508
6/22/201530.4730.6230.4530.53145,383
6/19/201530.4030.4630.2830.301,000,610
6/18/201530.1430.5030.1430.41154,507
6/17/201530.1930.3029.9930.07217,846
6/16/201529.9830.1529.9430.12138,299
6/15/201530.0730.1329.8130.01249,188
6/12/201530.2630.4130.1930.22217,736
6/11/201530.1630.3130.1630.30111,180
6/10/201529.8930.2629.8930.17229,861
6/9/201529.9429.9929.6529.80242,828
6/8/201529.9930.0429.8729.95155,709
6/5/201530.0230.0229.6029.97867,554
6/4/201530.2130.4430.0030.03212,810
6/3/201530.0730.4030.0030.28527,158
6/2/201529.6030.0529.5930.041,297,370
6/1/201530.1130.1629.6529.683,834,510
5/29/201530.1030.1329.7730.04544,106
5/28/201530.2030.2229.9830.08263,404
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!