US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	33.40	33.40	32.89	33.19	1,678,400	+0.25(+0.76%)
Aug 30, 2007	32.82	33.10	32.76	32.94	191,900	-0.14(-0.42%)
Aug 29, 2007	32.62	33.14	32.52	33.08	175,100	+0.74(+2.29%)
Aug 28, 2007	33.05	33.10	32.33	32.34	201,500	-0.84(-2.53%)
Aug 27, 2007	33.16	33.38	33.09	33.18	139,400	+0.01(+0.03%)
Aug 24, 2007	32.73	33.21	32.70	33.17	287,500	+0.40(+1.22%)
Aug 23, 2007	32.80	32.96	32.63	32.77	663,400	+0.08(+0.24%)
Aug 22, 2007	32.53	32.73	32.39	32.69	266,600	+0.47(+1.46%)
Aug 21, 2007	31.79	32.38	31.73	32.22	554,100	+0.34(+1.07%)
Aug 20, 2007	32.04	32.12	31.68	31.88	134,200	-0.20(-0.62%)
Aug 17, 2007	31.76	32.08	31.19	32.08	411,000	+0.79(+2.52%)
Aug 16, 2007	30.88	31.29	30.13	31.29	916,500	-0.06(-0.19%)
Aug 15, 2007	31.44	31.94	31.16	31.35	682,175	-0.34(-1.07%)
Aug 14, 2007	32.58	32.65	31.69	31.69	346,700	-0.91(-2.79%)
Aug 13, 2007	32.32	32.77	32.23	32.60	511,200	+0.49(+1.53%)
Aug 10, 2007	31.62	32.25	31.16	32.11	771,600	+0.08(+0.25%)
Aug 09, 2007	32.22	33.50	31.51	32.03	877,500	-0.78(-2.38%)
Aug 08, 2007	33.06	33.45	32.31	32.81	376,200	-0.23(-0.70%)
Aug 07, 2007	32.73	33.18	32.67	33.04	918,100	+0.13(+0.40%)
Aug 06, 2007	33.03	33.20	32.37	32.91	453,000	-0.03(-0.09%)
Aug 03, 2007	33.26	33.84	32.88	32.94	672,000	-0.90(-2.66%)
Aug 02, 2007	33.61	33.87	33.49	33.84	723,600	+0.35(+1.05%)
Aug 01, 2007	33.37	33.53	32.92	33.49	963,800	+0.09(+0.27%)
Jul 31, 2007	33.76	34.06	33.28	33.40	696,800	-0.22(-0.65%)
Jul 30, 2007	33.28	33.67	33.06	33.62	260,500	+0.37(+1.11%)
Jul 27, 2007	33.72	33.77	33.02	33.25	2,164,200	-0.41(-1.22%)
Jul 26, 2007	34.00	34.24	33.36	33.66	1,158,616	-1.04(-3.00%)
Jul 25, 2007	34.83	34.90	34.35	34.70	194,800	+0.12(+0.35%)
Jul 24, 2007	34.83	34.98	34.49	34.58	649,700	-0.45(-1.28%)
Jul 23, 2007	34.85	35.16	34.79	35.03	318,000	+0.31(+0.89%)
Jul 20, 2007	34.87	34.95	34.63	34.72	209,700	-0.29(-0.83%)
Jul 19, 2007	35.08	35.13	34.97	35.01	73,800	+0.17(+0.49%)
Jul 18, 2007	34.79	34.89	34.60	34.84	135,800	-0.16(-0.46%)
Jul 17, 2007	35.06	35.15	34.91	35.00	253,800	-0.07(-0.20%)
Jul 16, 2007	34.90	35.18	34.86	35.07	315,300	+0.26(+0.75%)
Jul 13, 2007	34.80	34.98	34.73	34.81	198,560	+0.03(+0.09%)
Jul 12, 2007	34.45	34.78	34.42	34.78	187,100	+0.44(+1.28%)
Jul 11, 2007	33.99	34.34	33.90	34.34	281,400	+0.33(+0.97%)
Jul 10, 2007	34.54	34.60	33.96	34.01	766,100	-0.69(-1.99%)
Jul 09, 2007	34.75	34.75	34.49	34.70	153,400	+0.02(+0.06%)
Jul 06, 2007	34.51	34.71	34.48	34.68	347,700	+0.23(+0.67%)
Jul 05, 2007	34.46	34.61	34.14	34.45	1,781,700	-0.12(-0.35%)
Jul 03, 2007	34.47	34.58	34.45	34.57	325,600	+0.23(+0.67%)
Jul 02, 2007	34.08	34.39	33.60	34.34	561,250	+0.63(+1.87%)
Jun 29, 2007	33.83	33.99	33.53	33.71	277,100	-0.09(-0.27%)
Jun 28, 2007	33.56	33.93	33.56	33.80	523,000	+0.18(+0.54%)
Jun 27, 2007	33.20	33.77	33.17	33.62	385,800	+0.30(+0.90%)
Jun 26, 2007	33.70	33.81	33.32	33.32	3,302,900	-0.35(-1.04%)
Jun 25, 2007	34.00	34.10	33.57	33.67	354,950	-0.11(-0.33%)
Jun 22, 2007	33.93	33.98	33.61	33.78	189,700	-0.20(-0.59%)
Jun 21, 2007	33.87	34.04	33.68	33.98	350,300	+0.10(+0.30%)
Jun 20, 2007	34.41	34.41	33.83	33.88	336,300	-0.34(-0.99%)
Jun 19, 2007	34.17	34.28	34.05	34.22	996,100	-0.02(-0.06%)
Jun 18, 2007	34.16	34.25	34.11	34.24	622,400	+0.12(+0.35%)
Jun 15, 2007	34.36	34.38	34.12	34.12	511,800	+0.00(+0.00%)
Jun 14, 2007	34.07	34.33	33.98	34.12	382,700	+0.24(+0.71%)
Jun 13, 2007	33.64	33.88	33.56	33.88	246,600	+0.30(+0.89%)
Jun 12, 2007	33.81	34.02	33.52	33.58	171,100	-0.47(-1.38%)
Jun 11, 2007	34.02	34.22	33.98	34.05	521,100	-0.06(-0.18%)
Jun 08, 2007	33.64	34.11	33.58	34.11	168,100	+0.55(+1.64%)
Jun 07, 2007	34.10	34.16	33.49	33.56	710,900	-0.61(-1.79%)
Jun 06, 2007	34.30	34.42	34.15	34.17	418,000	-0.32(-0.93%)
Jun 05, 2007	34.59	34.62	34.36	34.49	896,500	-0.18(-0.52%)
Jun 04, 2007	34.54	34.72	34.46	34.67	468,800	+0.13(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.