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

(ETF)
IYZ 
$30.343
*  
0.007
0.02%
Get IYZ Alerts
*Delayed - data as of Jul. 11, 2014 12:56 ET  -  Find a broker to begin trading IYZ now


Community Rating:
View:    IYZ Real Time
 
 
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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
12:56  30.27  30.41  30.2726  30.343 76,735
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
06/11/2014 29.6 29.61 29.3956 29.53 58,150
06/10/2014 29.84 29.88 29.67 29.71 77,442
06/09/2014 29.72 29.94 29.68 29.84 625,850
06/06/2014 29.87 30 29.72 29.75 92,059
06/05/2014 29.69 29.79 29.35 29.79 210,297
06/04/2014 29.54 29.72 29.54 29.59 1,519,726
06/03/2014 29.73 29.84 29.6 29.62 721,186
06/02/2014 30.15 30.15 29.8 29.81 1,498,286
05/30/2014 29.96 30.16 29.96 30.15 75,728
05/29/2014 29.96 30.14 29.915 30.04 277,983
05/28/2014 29.82 30 29.7001 29.89 105,252
05/27/2014 29.9 29.9 29.69 29.78 84,637
05/23/2014 29.6 29.8 29.5344 29.79 137,562
05/22/2014 29.34 29.686 29.34 29.56 127,690
05/21/2014 29.35 29.4597 29.23 29.25 122,437
05/20/2014 29.66 29.75 29.22 29.28 79,250
05/19/2014 29.63 29.892 29.63 29.83 106,848
05/16/2014 29.78 29.79 29.53 29.78 796,489
05/15/2014 29.62 29.73 29.46 29.7 41,480
05/14/2014 29.82 29.87 29.62 29.68 84,209
05/13/2014 29.96 29.99 29.78 29.78 166,426
05/12/2014 29.74 30.15 29.4 29.94 186,023
05/09/2014 29.29 29.68 29.11 29.67 126,865
05/08/2014 29.14 29.85 29.14 29.43 77,492
05/07/2014 29.21 29.28 28.95 29.23 76,058
05/06/2014 29.65 29.65 29.21 29.23 96,950
05/05/2014 29.63 29.8123 29.5001 29.74 124,874
05/02/2014 29.57 30.02 29.57 29.73 168,351
05/01/2014 29.43 29.61 29.37 29.59 511,492
04/30/2014 28.83 29.36 28.83 29.33 186,827
04/29/2014 28.64 28.95 28.64 28.89 137,907
04/28/2014 28.83 28.84 28.25 28.53 212,307
04/25/2014 29 29.195 28.6 28.61 127,544
04/24/2014 29.47 29.47 29.04 29.07 302,172
04/23/2014 29.51 29.56 29.29 29.33 148,718
04/22/2014 29.45 29.78 29.4 29.69 208,787
04/21/2014 29.54 29.57 29.354 29.43 143,957
04/17/2014 29.21 29.6226 29.21 29.47 153,534
04/16/2014 29.09 29.2449 28.94 29.23 96,699
04/15/2014 28.9 28.98 28.44 28.9 1,332,356
04/14/2014 28.94 29.01 28.69 28.9 262,970
04/11/2014 29.15 29.3 28.69 28.76 459,836
04/10/2014 29.87 29.974 29.3 29.3 371,930
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?