$30.34 +0.02 (%) iSh US Telecom Shs - NYSEARCA

Mar. 26, 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
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
12/29/201429.7829.8729.7229.79103,849
12/26/201429.5629.8529.4929.83161,510
12/24/201429.5229.6329.4429.52292,017
12/23/201429.7629.8429.6729.7081,871
12/22/201429.5329.6929.4229.65112,876
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center