IYZ - iShares US Telecommunications ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201728.9329.3228.6629.1629.16504,100
Nov 21, 201728.6128.8128.5228.7928.79834,300
Nov 20, 201728.5628.6028.4028.5228.52454,800
Nov 17, 201728.1328.5528.0928.4528.45457,300
Nov 16, 201727.7628.2327.7328.0928.09314,600
Nov 15, 201727.4727.7927.2427.6227.62240,800
Nov 14, 201727.6527.8027.2427.5627.56601,300
Nov 13, 201728.0628.0627.6627.7327.73308,700
Nov 10, 201727.8028.0527.7427.9627.96355,000
Nov 09, 201727.7528.2627.5027.9127.91333,100
Nov 08, 201728.1928.2727.7828.0128.01190,500
Nov 07, 201728.5428.5427.9328.2028.20793,000
Nov 06, 201728.3228.3227.7728.2628.26435,200
Nov 03, 201729.1529.2828.4028.4928.49982,500
Nov 02, 201729.8729.8728.8729.0629.061,381,300
Nov 01, 201730.2330.4829.4029.6729.67756,600
Oct 31, 201729.8730.2529.7730.1630.16160,400
Oct 30, 201730.3330.3729.6029.7529.75532,300
Oct 27, 201730.3330.5130.1930.4130.41130,600
Oct 26, 201730.3430.5130.1430.3330.33178,500
Oct 25, 201730.0730.2629.9430.1430.14364,200
Oct 24, 201730.3730.6130.1630.1730.17222,100
Oct 23, 201730.5030.7030.2430.3430.34206,500
Oct 20, 201730.6030.7530.4930.5630.56118,400
Oct 19, 201730.5830.6930.4330.4730.47341,500
Oct 18, 201730.5930.6630.3530.5830.58154,200
Oct 17, 201730.7530.9130.5130.5530.5583,900
Oct 16, 201731.1231.1230.7830.8630.86359,400
Oct 13, 201731.1031.1430.7730.8830.88520,600
Oct 12, 201731.3131.3130.8531.0331.03203,900
Oct 11, 201731.4331.5031.1731.3231.32173,600
Oct 10, 201731.3431.5531.3431.5031.50117,400
Oct 09, 201731.4331.5031.2831.4331.4374,600
Oct 06, 201731.3031.6131.2231.3931.39318,400
Oct 05, 201731.8032.1631.6131.6131.61658,700
Oct 04, 201731.7332.0831.5431.9031.901,065,500
Oct 03, 201730.8831.6230.7131.5931.59304,900
Oct 02, 201730.5330.7830.4230.7730.77234,000
Sep 29, 201730.7430.7430.4030.4130.41139,100
Sep 28, 201730.5330.7530.5030.7030.70230,700
Sep 27, 201730.5730.8030.4230.7830.78337,600
Sep 26, 201730.8830.8830.4930.5030.50333,800
Sep 26, 20170.305 Dividend
Sep 25, 201730.9131.2130.8631.0530.75187,000
Sep 22, 201730.7730.9330.6930.9230.62198,300
Sep 21, 201730.7630.7630.5030.5030.20688,800
Sep 20, 201730.9430.9430.7030.7330.4385,500
Sep 19, 201730.3230.9230.2030.8130.51612,900
Sep 18, 201730.5130.6530.2130.2429.94265,900
Sep 15, 201730.0330.4730.0330.4730.17611,100
Sep 14, 201730.3530.3530.0230.0729.77228,400
Sep 13, 201730.4830.5530.1830.1829.88224,900
Sep 12, 201729.9230.4729.8630.3630.06448,400
Sep 11, 201730.2830.2829.7929.8629.57490,800
Sep 08, 201730.3830.7329.9030.2029.901,007,800
Sep 07, 201731.2531.3430.3830.3830.08835,000
Sep 06, 201731.9832.0531.2331.2530.94336,300
Sep 05, 201732.1732.2331.7931.8831.57254,500
Sep 01, 201731.9332.3431.9232.3432.02158,200
Aug 31, 201731.8632.0831.8331.8831.5795,300
Aug 30, 201731.9131.9131.6931.6931.3863,500
Aug 29, 201731.5232.0031.5231.9331.62114,300
Aug 28, 201731.9131.9831.7631.8931.58177,300
Aug 25, 201731.7532.0031.7431.8631.55153,900
Aug 24, 201731.7131.9031.7131.7231.4176,100
Aug 23, 201731.4531.8931.2731.8131.50263,500
Aug 22, 201731.1131.4631.1131.4631.15182,700
Aug 21, 201731.1431.2931.0631.1330.8284,700
Aug 18, 201731.2131.4130.9531.2430.93278,200
Aug 17, 201732.0132.0931.2331.2330.92164,000
Aug 16, 201732.1332.2131.9532.1731.85339,500
Aug 15, 201732.5332.5331.9431.9431.63220,100
Aug 14, 201732.0932.5832.0932.5832.261,129,200
Aug 11, 201731.7932.1631.7932.1431.82256,700
Aug 10, 201732.0132.2131.8731.8731.56365,200
Aug 09, 201731.1032.3831.1032.2531.93351,800
Aug 08, 201732.7832.8732.4332.5132.19444,800
Aug 07, 201732.8033.0032.5032.5432.22301,800
Aug 04, 201731.7832.6131.6632.5832.26989,700
Aug 03, 201732.1132.1831.7331.8031.491,171,100
Aug 02, 201732.0032.3732.0032.2731.95550,400
Aug 01, 201731.9232.4131.9232.2731.95970,700
Jul 31, 201732.0432.0631.8031.9031.59314,700
Jul 28, 201732.3032.5631.8831.9731.66490,700
Jul 27, 201732.1632.5832.1132.3932.071,179,800
Jul 26, 201732.0832.1031.9331.9931.68311,600
Jul 25, 201731.6132.1231.4931.8431.53936,600
Jul 24, 201731.9331.9331.4931.5031.19259,700
Jul 21, 201731.8031.9731.7431.9731.66221,500
Jul 20, 201731.6231.9931.5431.7531.44852,700
Jul 19, 201731.2531.4931.2031.4631.15446,800
Jul 18, 201731.5431.5431.1731.1830.87416,600
Jul 17, 201731.3431.6331.3431.4931.18872,600
Jul 14, 201731.0431.4131.0431.3431.03463,900
Jul 13, 201731.1031.1030.8831.0030.70245,900
Jul 12, 201731.2131.4231.0631.1230.81336,700
Jul 11, 201731.5831.5831.0331.0730.76354,100
Jul 10, 201731.5831.6831.3831.5831.27443,700
Jul 07, 201731.7031.7031.4631.6531.34466,100
Jul 06, 201732.0132.0231.6631.6631.35395,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...