iShares US Telecommunications $29.47

up +0.24


17/4/2014 06:40 PM  |  NYSEARCA : IYZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYZ historical data

Date Open High Low Close Volume
4/17/201429.2129.6229.2129.47153,534
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
4/1/201430.0030.4729.9030.461,262,980
3/31/201429.8330.0129.7729.98521,908
3/28/201429.4429.7529.3829.741,274,910
3/27/201429.2129.5529.1829.39236,653
3/26/201429.7029.7529.2229.22632,524
3/25/201429.7129.7929.4429.59227,565
3/24/201430.0130.0129.6329.82261,019
3/21/201430.0330.1529.8529.93339,447
3/20/201429.4630.0729.4630.00375,670
3/19/201429.6729.7429.3529.5270,457
3/18/201429.4329.7229.3829.67247,459
3/17/201429.0029.3829.0029.37172,802
3/14/201428.8029.0328.7928.93117,120
3/13/201429.0829.1928.7328.87135,605
3/12/201428.9429.0528.8629.05112,174
3/11/201429.0929.2228.9729.04128,501
3/10/201429.0529.1128.8829.0776,390
3/7/201429.3929.3929.0429.16635,818
3/6/201429.3329.3829.2429.31181,990
3/5/201429.2829.3729.2029.22228,714
3/4/201429.0229.4029.0229.37154,994
3/3/201428.5628.8528.5628.82156,814
2/28/201429.0229.0328.5928.78171,571
2/27/201428.7829.2528.7829.25161,919
2/26/201429.1429.1428.7628.86218,874
2/25/201429.2429.3529.0729.16242,567
2/24/201429.3729.5129.1529.32487,062
2/21/201429.5929.6229.3429.35171,113
2/20/201429.1529.6229.1529.57229,963
2/19/201429.1429.3029.0629.18402,225
2/18/201429.2929.3229.1329.19282,008
2/14/201429.3029.3029.1329.25354,825
2/13/201428.7829.3528.7329.30115,154
2/12/201428.7528.9128.6828.91107,971
2/11/201428.5428.7528.5428.68150,333
2/10/201428.3428.4828.2728.41208,386
2/7/201428.2428.5228.1928.50139,901
2/6/201428.2528.3228.0628.22296,763
2/5/201428.0528.2627.7828.22209,878
2/4/201427.9428.0927.7528.07333,299
2/3/201428.7228.7527.8327.85607,414
1/31/201428.6429.0828.4828.83472,633
1/30/201428.8929.0028.8028.91154,136
1/29/201428.7728.8828.5028.77165,930
1/28/201428.9929.1728.9729.08357,623
1/27/201428.9929.2128.8128.991,036,580
1/24/201429.4729.5228.9828.99320,403
1/23/201429.6429.6529.4329.60163,615
1/22/201429.7229.8229.5629.75572,529
1/21/201429.8629.9529.4329.70296,800
1/17/201429.8029.8029.6129.66308,048
1/16/201429.5929.6929.5529.6180,040
1/15/201429.4029.7029.4029.55125,798
1/14/201429.2029.3429.0729.34122,896
1/13/201429.3329.4129.0229.08294,940
1/10/201429.3129.3429.1829.28181,777
1/9/201429.7929.7929.1129.19605,240
1/8/201429.6729.7329.5529.66387,200
1/7/201429.5529.7029.5329.66253,381
1/6/201429.4229.5129.2129.46488,130
1/3/201429.3929.4029.2029.33287,270
1/2/201429.6829.7129.2729.422,014,030
12/31/201329.7629.7829.6729.73118,063
12/30/201329.7729.8129.7029.7094,367
12/27/201329.6429.8329.5929.76336,396
12/26/201329.5429.5729.4729.57136,417
12/24/201329.1829.4429.1829.3999,495
12/23/201329.0329.2329.0329.22233,165
12/20/201328.9029.1928.9029.19242,245
12/19/201328.4728.9228.4728.87377,067
12/18/201328.2328.5528.0628.53515,832
12/17/201328.2828.3028.0928.22120,981
12/16/201328.2228.2927.9628.08755,874
12/13/201327.9428.0927.7128.05224,631
12/12/201327.9027.9327.6727.85444,845
12/11/201328.1928.2227.8627.88173,720
12/10/201328.3628.4128.1628.16216,602
12/9/201328.3928.4628.3128.44403,438
12/6/201328.3728.4728.3428.42189,736
12/5/201328.3228.3228.1528.16397,946
12/4/201328.2128.4128.1028.31133,607
12/3/201328.3328.3728.1928.341,459,750
12/2/201328.6228.6228.3328.341,246,790
11/29/201328.7328.8228.5928.59196,194
11/27/201328.6528.7128.5428.6677,479
11/26/201328.3428.6928.3428.58271,300
11/25/201328.5228.6128.3528.39159,485
11/22/201328.6028.6228.4028.50289,782
Trading Center