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

(ETF)
IYZ 
$29.3
*  
0.37
1.28%
Get IYZ Alerts
*Delayed - data as of Oct. 21, 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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  29  29.35  28.93  29.30 243,407
10/21/2014 28.99 29.35 28.93 29.3 243,407
10/20/2014 28.6 28.93 28.6 28.93 93,599
10/17/2014 28.64 28.77 28.49 28.69 195,377
10/16/2014 28.06 28.62 27.9 28.41 169,259
10/15/2014 27.94 28.52 27.52 28.42 462,233
10/14/2014 28.04 28.34 27.9199 28.17 131,179
10/13/2014 28.24 28.42 27.871 27.88 226,350
10/10/2014 28.69 28.87 28.18 28.19 272,434
10/09/2014 29.49 29.49 28.69 28.75 273,224
10/08/2014 29.24 29.53 28.92 29.53 323,214
10/07/2014 29.4 29.4751 29.24 29.27 172,982
10/06/2014 29.76 29.8999 29.47 29.47 384,215
10/03/2014 29.6 29.775 29.53 29.69 584,615
10/02/2014 29.33 29.6 29.02 29.49 995,615
10/01/2014 29.84 29.91 29.31 29.4 209,610
09/30/2014 29.94 30.08 29.91 29.95 63,650
09/29/2014 29.81 30.07 29.79 29.97 85,695
09/26/2014 29.81 30.08 29.69 30.03 93,584
09/25/2014 30.28 30.35 29.761 29.81 534,838
09/24/2014 30.3 30.37 30.1601 30.32 577,031
09/23/2014 30.63 30.69 30.39 30.39 145,922
09/22/2014 30.87 30.89 30.61 30.69 181,489
09/19/2014 30.99 31.07 30.7545 30.98 546,345
09/18/2014 30.76 30.97 30.76 30.91 516,412
09/17/2014 30.58 30.83 30.57 30.69 221,863
09/16/2014 30.33 30.555 30.33 30.53 161,632
09/15/2014 30.88 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
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?