iShares U.S. Telecommunications ETF Historical Stock Prices

(ETF)
IYZ 
$28.48
*  
0.47
1.68%
Get IYZ Alerts
*Delayed - data as of Aug. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.32  28.54  28.06  28.48 391,529
08/27/2015 28.34 28.54 28.06 28.48 392,551
08/26/2015 27.76 28.09 27.35 28.01 477,377
08/25/2015 28.203 28.5 27.25 27.3 535,539
08/24/2015 26.97 28.6105 24.542 27.65 382,227
08/21/2015 28.82 29.3 28.72 28.85 301,648
08/20/2015 29.57 29.6 29.11 29.11 143,778
08/19/2015 29.84 29.9399 29.48 29.78 62,405
08/18/2015 30.09 30.1599 29.9101 29.92 124,175
08/17/2015 29.63 30.2 29.63 30.11 134,015
08/14/2015 29.31 29.74 29.23 29.72 61,091
08/13/2015 29.28 29.48 29.18 29.28 46,789
08/12/2015 29.23 29.36 28.73 29.3 508,600
08/11/2015 29.14 29.56 29.1116 29.44 107,088
08/10/2015 28.73 29.43 28.73 29.32 158,769
08/07/2015 28.68 28.78 28.54 28.61 66,508
08/06/2015 29.05 29.12 28.57 28.87 189,512
08/05/2015 29.14 29.39 28.94 29.01 99,456
08/04/2015 29.29 29.29 28.85 29 442,719
08/03/2015 29.12 29.29 28.97 29.16 156,679
07/31/2015 28.57 29.36 28.57 29.06 95,506
07/30/2015 28.19 28.62 28.19 28.54 86,615
07/29/2015 27.86 28.276 27.75 28.11 67,346
07/28/2015 27.91 28.02 27.56 27.86 73,927
07/27/2015 27.82 27.93 27.58 27.76 152,309
07/24/2015 28.51 28.61 27.94 27.96 118,055
07/23/2015 28.6 28.78 28.47 28.54 84,681
07/22/2015 28.72 28.73 28.48 28.55 120,640
07/21/2015 28.88 29.045 28.73 28.78 100,508
07/20/2015 29.2 29.2 28.86 29.07 199,207
07/17/2015 29.33 29.33 29.1401 29.15 115,680
07/16/2015 29.11 29.4 29.11 29.32 44,727
07/15/2015 29.17 29.2 28.85 28.93 74,953
07/14/2015 28.91 29.19 28.89 29.16 115,119
07/13/2015 28.87 28.96 28.76 28.96 149,782
07/10/2015 28.53 28.74 28.53 28.71 72,751
07/09/2015 28.69 28.715 28.2701 28.3 130,671
07/08/2015 28.69 28.72 28.25 28.33 148,514
07/07/2015 28.94 29.09 28.39 28.87 97,647
07/06/2015 29.02 29.07 28.77 28.89 121,154
07/02/2015 29.18 29.45 29.13 29.2 230,050
07/01/2015 29.46 29.46 29.23 29.38 771,462
06/30/2015 29.5 29.63 29.19 29.28 254,057
06/29/2015 29.68 29.78 29.22 29.24 307,593
06/26/2015 30.17 30.2 29.77 29.86 757,775
06/25/2015 30.36 30.38 30.12 30.15 219,131
06/24/2015 30.51 30.53 30.22 30.22 257,503
06/23/2015 30.64 30.84 30.63 30.74 178,508
06/22/2015 30.47 30.62 30.45 30.53 145,383
06/19/2015 30.4 30.46 30.28 30.3 1,000,610
06/18/2015 30.14 30.5 30.14 30.41 154,507
06/17/2015 30.19 30.3 29.99 30.07 217,846
06/16/2015 29.98 30.15 29.94 30.12 138,299
06/15/2015 30.07 30.13 29.81 30.01 249,188
06/12/2015 30.26 30.4051 30.19 30.22 217,736
06/11/2015 30.16 30.31 30.16 30.3 111,180
06/10/2015 29.89 30.26 29.89 30.17 229,861
06/09/2015 29.94 29.99 29.65 29.8 242,428
06/08/2015 29.99 30.04 29.87 29.95 155,709
06/05/2015 30.02 30.02 29.6 29.97 867,554
06/04/2015 30.21 30.44 30 30.03 212,810
06/03/2015 30.07 30.4 30 30.28 527,158
06/02/2015 29.6 30.05 29.59 30.04 1,297,368
06/01/2015 30.11 30.16 29.65 29.68 3,834,507
05/29/2015 30.1 30.13 29.77 30.04 544,106
05/28/2015 30.2 30.22 29.98 30.08 263,404
05/27/2015 29.91 30.26 29.76 30.23 352,363
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?