$26.94 +0.44 (%) iSh US Telecom Shs - NYSEARCA

Feb. 12, 2016 | 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
2/11/201625.9326.6525.9226.50353,039
2/10/201626.2726.5926.0626.20164,492
2/9/201626.1326.2825.7726.13142,144
2/8/201627.0027.0926.1126.42431,675
2/5/201627.8328.0127.3027.31654,283
2/4/201627.6728.0727.6427.85448,146
2/3/201627.5127.6527.0027.60206,380
2/2/201627.6527.6827.1627.27690,782
2/1/201627.7127.9827.5727.91322,404
1/29/201627.2827.8127.2827.79192,930
1/28/201627.3527.4827.0327.12134,294
1/27/201627.1927.5326.9727.14169,666
1/26/201626.8327.4126.7227.28309,938
1/25/201626.6727.0626.5126.55300,672
1/22/201626.0126.7126.0126.68823,476
1/21/201625.4625.9025.3825.53494,921
1/20/201625.6225.6624.6525.45777,435
1/19/201626.2626.2925.8726.01377,991
1/15/201626.1526.4425.7026.04214,049
1/14/201626.4226.9926.1226.80328,994
1/13/201627.1627.2926.2726.31497,564
1/12/201627.4627.4826.8227.05444,461
1/11/201627.3027.4427.0127.22458,130
1/8/201627.6227.8727.1527.19349,974
1/7/201627.7027.9027.4027.43406,008
1/6/201628.0628.3927.9828.14292,235
1/5/201628.2828.4228.0328.38494,286
1/4/201628.4528.4728.0228.143,409,800
12/31/201529.0029.1428.7928.79312,837
12/30/201529.5829.6029.1229.13251,902
12/29/201529.4129.5529.3229.52109,912
12/28/201529.2729.2929.0629.27108,734
12/24/201529.4329.4529.2329.30149,644
12/23/201528.9729.4728.9729.47386,389
12/22/201528.5828.8628.3628.84626,361
12/21/201528.3828.5028.2528.50323,058
12/18/201528.4528.5328.1328.244,308,860
12/17/201529.0029.1128.5628.56789,076
12/16/201528.2728.9728.2728.94934,710
12/15/201528.0528.3428.0228.191,632,960
12/14/201528.0728.1827.7427.91792,789
12/11/201528.6328.6627.9528.02471,119
12/10/201529.0629.1728.8728.90390,254
12/9/201529.4429.7228.9729.00326,008
12/8/201529.2029.6429.1029.481,804,400
12/7/201529.4429.4829.2429.37355,924
12/4/201529.3329.5529.2429.50445,027
12/3/201529.4329.7329.1729.25299,672
12/2/201529.8729.9729.5829.60768,719
12/1/201529.7729.9429.6229.891,608,010
11/30/201529.8929.9029.6629.68694,236
11/27/201529.6529.8829.6529.7899,080
11/25/201529.7729.7729.5929.67351,872
11/24/201529.5529.8129.4229.76558,680
11/23/201529.6929.8429.5829.63288,248
11/20/201529.8629.9029.6429.68153,371
11/19/201529.8029.8629.7029.78180,851
11/18/201529.4929.8429.2429.781,379,160
11/17/201529.3529.5929.2029.39209,878
11/16/201528.9029.3128.8329.3184,069
11/13/201529.1429.2028.8828.88170,554
11/12/201529.2029.3729.0629.16147,102
11/11/201529.7429.7429.3829.41328,644
11/10/201529.7529.7529.5029.57424,298
11/9/201530.0030.0029.6329.77131,971
11/6/201529.9630.0129.6230.00104,834
11/5/201530.2030.2029.7730.00282,425
11/4/201530.3830.5830.1230.16387,334
11/3/201530.1930.4030.1530.361,132,950
10/30/201529.8030.0229.7229.87191,630
10/29/201530.0330.2029.6529.76311,695
10/28/201529.5030.0929.3130.07309,238
10/27/201529.6829.7129.2329.3979,955
10/26/201530.0130.0129.7529.80259,977
10/23/201529.8429.9329.6729.9393,319
10/22/201529.0729.6429.0729.59132,041
10/21/201529.3829.3828.9628.96125,902
10/20/201528.7629.2928.7629.29185,727
10/19/201528.6628.9228.5828.8179,207
10/16/201528.7928.8828.5628.7562,655
10/15/201528.1128.7328.0928.7156,365
10/14/201528.1828.3227.9728.00128,874
10/13/201528.2628.5328.1328.19141,186
10/12/201528.2828.3828.1428.34124,437
10/9/201528.5228.6228.2328.2493,420
10/8/201528.1928.5528.0628.50342,867
10/7/201527.9628.2527.8328.23163,934
10/6/201527.9027.9627.7327.81358,713
10/5/201527.0927.8327.0927.8372,181
10/2/201526.4826.9326.2126.9148,050
10/1/201527.0927.0926.5026.66464,992
9/30/201526.7927.0026.7627.00429,384
9/29/201526.9427.0326.4326.52107,696
9/28/201527.6927.6926.8526.851,965,280
9/25/201528.2228.2327.6827.77130,163
9/24/201528.0228.1527.8228.1378,122
9/23/201528.3228.4228.1328.1682,768
9/22/201528.3028.3928.1828.27482,865
9/21/201528.6128.8528.5328.57242,618
9/18/201528.6328.8328.3428.43474,153
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center