$29.33 -0.26 (%) iSh US Telecom Shs - NYSEARCA

Jan. 27, 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
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center