Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 3:12PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
iShares Dow Jones US Telecom (IYZ)At 1:00PM ET: 18.66  Down 0.27 (1.43%)  
MORE ON IYZ
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0918.8718.9618.8318.93222,50018.93
24-Nov-0918.7518.8618.6818.80410,70018.80
23-Nov-0918.5318.7518.5318.71392,90018.71
20-Nov-0918.1618.3618.1618.33125,20018.33
19-Nov-0918.3418.3418.1418.27225,90018.27
18-Nov-0918.3518.4318.2318.41120,80018.41
17-Nov-0918.3018.4218.2418.42248,10018.42
16-Nov-0918.1018.3618.0518.30297,90018.30
13-Nov-0918.0118.0617.8417.98106,60017.98
12-Nov-0918.0518.1817.8717.95304,80017.95
11-Nov-0918.1418.2018.0218.10567,00018.10
10-Nov-0917.9918.2017.9918.09134,30018.09
9-Nov-0917.8018.1217.8018.10387,00018.10
6-Nov-0917.5517.7117.5317.69233,70017.69
5-Nov-0917.5217.6817.5217.61504,80017.61
4-Nov-0917.5317.6517.3717.38255,80017.38
3-Nov-0917.1817.4117.1817.41292,00017.41
2-Nov-0917.3617.4817.0517.301,200,20017.30
30-Oct-0917.8017.8017.2217.34608,30017.34
29-Oct-0917.6517.8217.6517.77520,00017.77
28-Oct-0917.7217.8317.5817.631,059,10017.63
27-Oct-0917.8217.9417.7317.76224,50017.76
26-Oct-0918.2218.2517.7317.80663,80017.80
23-Oct-0918.3618.4518.0118.08424,40018.08
22-Oct-0918.3018.5118.2718.35714,80018.35
21-Oct-0918.2618.5218.1618.17270,60018.17
20-Oct-0918.5518.5518.2218.29434,20018.29
19-Oct-0918.3818.5118.3318.49123,40018.49
16-Oct-0918.4818.5018.2918.39121,60018.39
15-Oct-0918.5318.6118.4318.60187,40018.60
14-Oct-0918.7218.7218.4618.52393,60018.52
13-Oct-0918.3818.5118.2718.43141,30018.43
12-Oct-0918.4618.4818.3818.43276,20018.43
9-Oct-0918.5418.5918.3018.44269,20018.44
8-Oct-0918.6518.6818.4718.51152,70018.51
7-Oct-0918.6518.6518.4118.52298,80018.52
6-Oct-0918.4718.7518.4718.61271,70018.61
5-Oct-0918.3318.4618.2118.42258,00018.42
2-Oct-0918.1518.3218.0518.22295,60018.22
1-Oct-0918.8118.8318.2718.313,132,20018.31
30-Sep-0919.0519.0518.7318.86745,10018.86
29-Sep-0918.9719.1018.7818.932,340,40018.93
28-Sep-0918.6918.9018.6318.87487,20018.87
25-Sep-0918.4918.6518.4618.59265,60018.59
24-Sep-0918.7518.8718.5018.56246,20018.56
23-Sep-0918.7719.0718.7018.70185,30018.70
22-Sep-0918.7918.8018.6218.68320,90018.68
22-Sep-09 $ 0.203 Dividend
21-Sep-0918.8218.8818.6418.81176,70018.61
18-Sep-0918.7018.9418.5918.94430,10018.74
17-Sep-0918.9318.9318.5618.59539,60018.39
16-Sep-0918.8518.9018.6718.90348,80018.70
15-Sep-0918.5718.8118.5618.74270,50018.54
14-Sep-0918.5018.6818.5018.57497,10018.37
11-Sep-0918.5118.6218.3618.61494,50018.41
10-Sep-0917.9218.4617.8918.46470,60018.26
9-Sep-0917.8618.0517.8517.99218,00017.80
8-Sep-0917.8517.9817.8217.86276,20017.67
4-Sep-0917.5317.7317.4017.70269,40017.51
3-Sep-0917.4817.5017.2717.42199,20017.23
2-Sep-0917.2817.5017.2517.36278,20017.17
1-Sep-0917.6717.8517.3417.34515,60017.15
31-Aug-0917.7917.8517.7017.76400,40017.57
28-Aug-0918.0918.1517.8917.95196,80017.76
27-Aug-0918.0618.1017.8118.03358,80017.84
26-Aug-0917.9918.1017.8118.08337,60017.88
25-Aug-0917.9218.1217.9217.94183,10017.75
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions