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

(ETF)
IYZ 
$29.99
*  
0.14
0.46%
Get IYZ Alerts
*Delayed - data as of Aug. 19, 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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  30.12  30.20  29.99  29.99 698,009
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
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
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?