iShares Dow Jones U.S. Telecommunications Index Fund Historical Stock Prices

(ETF)
IYZ 
$30.39
*  
0.45
1.46%
Get IYZ Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading IYZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  30.89  30.89  30.38  30.39 85,772
09/12/2014 30.87 30.9099 30.57 30.84 169,750
09/11/2014 30.45 30.85 30.45 30.85 142,875
09/10/2014 30.64 30.65 30.31 30.53 76,589
09/09/2014 30.93 30.93 30.51 30.58 153,149
09/08/2014 30.88 30.986 30.7852 30.93 168,430
09/05/2014 30.64 30.97 30.64 30.93 117,019
09/04/2014 30.76 30.81 30.62 30.68 125,130
09/03/2014 30.73 30.79 30.65 30.71 365,002
09/02/2014 30.73 30.75 30.492 30.71 72,079
08/29/2014 30.58 30.71 30.47 30.69 171,484
08/28/2014 30.47 30.59 30.39 30.55 170,948
08/27/2014 30.42 30.59 30.42 30.56 117,220
08/26/2014 30.26 30.44 30.23 30.37 143,736
08/25/2014 30.25 30.4 30.12 30.27 111,535
08/22/2014 30.14 30.21 29.97 30.14 51,362
08/21/2014 30.11 30.18 30.03 30.14 50,166
08/20/2014 30.01 30.12 29.97 30.11 226,244
08/19/2014 30.2 30.2 29.99 29.99 698,009
08/18/2014 30.2 30.22 30.05 30.13 246,365
08/15/2014 30.14 30.22 29.87 30.03 175,662
08/14/2014 29.98 30.12 29.95 30.06 576,071
08/13/2014 29.99 30.07 29.89 29.96 93,330
08/12/2014 29.87 29.98 29.8057 29.92 579,294
08/11/2014 29.88 29.98 29.76 29.86 386,186
08/08/2014 29.74 29.76 29.5 29.72 96,572
08/07/2014 29.99 30.11 29.55 29.68 202,695
08/06/2014 30.15 30.16 29.8 29.91 299,155
08/05/2014 30.39 30.77 30.39 30.67 87,603
08/04/2014 30.6 30.67 30.34 30.5 233,875
08/01/2014 30.74 30.81 30.4301 30.58 343,322
07/31/2014 31.14 31.14 30.64 30.73 164,069
07/30/2014 31.37 31.5 31.14 31.34 193,709
07/29/2014 32.15 32.35 31.19 31.38 1,147,308
07/28/2014 30.37 30.44 30.27 30.4 83,611
07/25/2014 30.34 30.54 30.32 30.38 90,252
07/24/2014 30.31 30.56 30.31 30.45 73,936
07/23/2014 30.29 30.37 30.22 30.33 97,316
07/22/2014 30.33 30.4 30.26 30.32 90,512
07/21/2014 30.38 30.39 30.1701 30.19 76,849
07/18/2014 30.27 30.48 30.25 30.46 319,783
07/17/2014 30.43 30.57 30.1456 30.24 404,234
07/16/2014 30.51 30.62 30.4699 30.59 402,212
07/15/2014 30.61 30.7399 30.32 30.45 78,879
07/14/2014 30.65 30.75 30.59 30.64 61,221
07/11/2014 30.38 30.589 30.2726 30.55 111,158
07/10/2014 30.04 30.4243 30.027 30.35 76,029
07/09/2014 30.32 30.44 30.23 30.37 339,866
07/08/2014 30.49 30.49 30.112 30.25 466,935
07/07/2014 30.56 30.63 30.47 30.51 78,171
07/03/2014 30.58 30.66 30.5 30.63 81,892
07/02/2014 30.43 30.5 30.42 30.48 116,153
07/01/2014 30.39 30.55 30.31 30.46 131,590
06/30/2014 30.22 30.39 30.1601 30.33 134,239
06/27/2014 30 30.23 29.966 30.19 210,280
06/26/2014 30.05 30.07 29.9 30.07 58,145
06/25/2014 29.81 30.08 29.7607 30.06 84,413
06/24/2014 30.02 30.197 29.87 29.88 110,700
06/23/2014 30.2 30.27 30.11 30.26 154,356
06/20/2014 30.24 30.31 30.05 30.21 403,479
06/19/2014 30.24 30.28 30.07 30.2 218,449
06/18/2014 29.76 30.18 29.76 30.15 162,801
06/17/2014 29.59 29.89 29.48 29.76 126,189
06/16/2014 29.85 29.9 29.43 29.65 109,393
06/13/2014 29.38 29.8098 29.04 29.74 81,829
06/12/2014 29.46 29.46 29.16 29.33 156,101
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?