$31.85 -0.16 (%) iSh US Telecom Shs - NYSE ARCA

Aug. 26, 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
8/26/201631.9732.2531.6131.85702,619
8/25/201631.7232.0131.7232.01219,630
8/24/201631.8932.0231.7831.85432,277
8/23/201631.9032.0931.8231.87703,177
8/22/201631.8431.9031.5831.77735,911
8/19/201632.0732.2431.5831.78563,165
8/18/201632.0232.1131.8632.09532,625
8/17/201632.0832.1031.5831.92287,095
8/16/201632.6232.7432.0832.10250,290
8/15/201632.6432.7432.5232.59619,619
8/12/201632.8932.9032.4932.60447,988
8/11/201633.1533.2232.8732.891,664,520
8/10/201633.3833.3833.0433.06480,154
8/9/201633.2733.3633.2133.31151,487
8/8/201633.3333.4633.1633.27426,450
8/5/201633.7733.7733.3833.40327,267
8/4/201633.6733.7733.3733.64340,814
8/3/201633.6133.7033.4133.69312,396
8/2/201634.1434.2133.4533.63529,241
8/1/201634.4534.5534.1634.28470,197
7/29/201634.0534.5834.0534.47234,210
7/28/201634.3034.3033.9934.07120,155
7/27/201634.5034.5334.1634.37510,848
7/26/201634.4534.5734.2334.46186,609
7/25/201634.4034.6334.3034.53319,229
7/22/201633.5634.4833.5634.352,365,090
7/21/201633.9634.0533.4233.474,626,460
7/20/201634.1134.1133.8433.98207,442
7/19/201634.3734.3934.0134.07489,026
7/18/201634.5834.5834.2834.39924,969
7/15/201634.6934.8134.5234.652,151,230
7/14/201634.6934.9134.5834.61354,721
7/13/201634.3834.8634.3034.601,397,520
7/12/201634.2434.6334.0134.42358,040
7/11/201634.0034.1933.8634.19697,597
7/8/201633.3233.9133.2033.84355,323
7/7/201633.1733.3032.8233.16335,359
7/6/201633.0633.2632.7133.26898,171
7/5/201633.3533.3532.9933.10789,642
7/1/201633.3033.3232.9633.321,897,070
6/30/201632.5933.3032.5933.30384,463
6/29/201632.3632.6932.1532.66230,606
6/28/201631.4731.8831.3731.87484,586
6/27/201631.6531.6630.9831.23770,801
6/24/201631.9732.3531.6931.861,506,560
6/23/201632.4932.9532.4932.951,524,540
6/22/201632.3332.5532.2132.23685,080
6/21/201632.1332.4432.0132.35354,690
6/20/201632.0932.3532.0932.26662,569
6/17/201631.7731.8831.5331.831,127,850
6/16/201631.3531.8531.2331.853,631,470
6/15/201631.4631.6631.4531.47221,154
6/14/201631.0831.4231.0831.38495,006
6/13/201631.0131.3331.0131.08355,015
6/10/201631.2231.3631.0631.20401,149
6/9/201631.6031.6531.3531.50857,752
6/8/201631.6131.8031.5531.68259,915
6/7/201631.2231.6331.1831.57257,246
6/6/201631.0531.3031.0131.11209,213
6/3/201631.4031.4230.6730.98425,733
6/2/201631.2031.5931.1531.59530,496
6/1/201631.5231.6531.1631.242,319,860
5/31/201631.5131.7231.4031.60810,576
5/27/201631.2731.4731.2331.40275,282
5/26/201631.1031.3531.0531.24104,854
5/25/201631.1331.1330.9731.08441,635
5/24/201630.7931.0030.7330.95303,381
5/23/201630.7830.8630.6330.6598,313
5/20/201630.5430.8630.5430.78121,470
5/19/201630.4530.6030.2430.45380,560
5/18/201630.7731.0130.4830.70195,107
5/17/201630.7830.9230.2030.33433,835
5/16/201630.8030.9930.7530.83465,131
5/13/201630.6130.7330.3030.531,708,350
5/12/201630.9030.9330.5530.64119,999
5/11/201630.9431.1130.8130.85175,101
5/10/201630.6230.9830.6230.95229,163
5/9/201630.5430.7030.4130.55206,515
5/6/201630.6030.6430.1630.56323,214
5/5/201631.2731.2730.6530.70248,983
5/4/201631.1631.6031.1631.37851,635
5/3/201632.0732.0731.0831.371,648,390
5/2/201631.3531.7531.0931.754,022,540
4/29/201631.3431.3830.9631.21172,156
4/28/201631.5131.7831.3531.40102,495
4/27/201631.4131.7031.3931.67140,756
4/26/201631.4531.5831.3331.41276,343
4/25/201631.5331.5331.2831.37122,530
4/22/201631.0831.5331.0831.53222,207
4/21/201631.5531.5731.0431.07250,771
4/20/201631.5831.7731.5031.58387,114
4/19/201631.3831.5831.3331.58233,585
4/18/201631.0231.3430.9431.29162,420
4/15/201630.9231.1730.8931.1194,956
4/14/201630.8531.0230.7830.9397,371
4/13/201630.8130.8930.6830.84204,904
4/12/201630.5430.8930.5330.74160,732
4/11/201630.8430.9330.4730.56186,004
4/8/201630.8630.9730.5930.72130,602
4/7/201630.8930.9130.5430.65394,296
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center