US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	17.16	17.34	16.94	16.95	68,500	-0.20(-1.17%)
Feb 27, 2003	16.95	17.29	16.95	17.15	29,600	+0.26(+1.54%)
Feb 26, 2003	17.25	17.30	16.89	16.89	30,700	-0.43(-2.48%)
Feb 25, 2003	17.05	17.43	16.75	17.32	41,900	+0.30(+1.76%)
Feb 24, 2003	17.20	17.20	16.89	17.02	21,700	-0.26(-1.50%)
Feb 21, 2003	17.01	17.44	16.72	17.28	209,000	+0.30(+1.77%)
Feb 20, 2003	17.60	17.80	16.76	16.98	52,600	-0.77(-4.34%)
Feb 19, 2003	17.95	17.95	17.51	17.75	32,200	-0.27(-1.50%)
Feb 18, 2003	18.00	18.15	17.89	18.02	210,600	+0.25(+1.41%)
Feb 14, 2003	17.20	17.77	17.20	17.77	33,500	+0.62(+3.62%)
Feb 13, 2003	17.20	17.35	16.94	17.15	220,100	-0.18(-1.04%)
Feb 12, 2003	17.50	17.63	17.27	17.33	92,100	-0.40(-2.26%)
Feb 11, 2003	18.00	18.00	17.44	17.73	149,800	-0.23(-1.28%)
Feb 10, 2003	17.81	18.08	17.60	17.96	48,600	+0.11(+0.62%)
Feb 07, 2003	18.15	18.34	17.78	17.85	33,700	-0.30(-1.65%)
Feb 06, 2003	18.10	18.35	17.93	18.15	35,900	-0.09(-0.49%)
Feb 05, 2003	18.60	18.87	18.20	18.24	40,200	-0.16(-0.87%)
Feb 04, 2003	18.35	18.48	18.11	18.40	71,200	+0.03(+0.16%)
Feb 03, 2003	18.55	18.66	18.33	18.37	87,000	+0.21(+1.16%)
Jan 31, 2003	17.74	18.50	17.71	18.16	79,600	+0.11(+0.61%)
Jan 30, 2003	18.10	18.27	17.67	18.05	284,900	-0.20(-1.10%)
Jan 29, 2003	17.80	18.30	17.80	18.25	80,500	+0.30(+1.67%)
Jan 28, 2003	17.65	18.20	17.65	17.95	103,000	-0.06(-0.33%)
Jan 27, 2003	17.80	18.30	17.80	18.01	135,400	+0.17(+0.95%)
Jan 24, 2003	18.70	18.70	17.83	17.84	436,200	-0.78(-4.19%)
Jan 23, 2003	19.40	19.40	18.00	18.62	289,600	-0.64(-3.32%)
Jan 22, 2003	19.21	19.69	19.20	19.26	64,800	-0.06(-0.31%)
Jan 21, 2003	19.45	19.70	19.20	19.32	124,600	-0.24(-1.23%)
Jan 17, 2003	20.15	20.15	19.53	19.56	120,300	-0.69(-3.41%)
Jan 16, 2003	20.91	20.97	20.21	20.25	122,300	-0.25(-1.22%)
Jan 15, 2003	21.00	21.21	20.46	20.50	129,700	-0.59(-2.80%)
Jan 14, 2003	20.99	21.14	20.75	21.09	98,000	+0.24(+1.15%)
Jan 13, 2003	21.14	21.14	20.75	20.85	234,800	+0.15(+0.72%)
Jan 10, 2003	20.55	20.79	20.30	20.70	260,000	-0.04(-0.19%)
Jan 09, 2003	20.74	20.97	20.50	20.74	152,100	+0.23(+1.12%)
Jan 08, 2003	21.15	21.15	20.42	20.51	75,800	-0.72(-3.39%)
Jan 07, 2003	21.30	21.50	21.00	21.23	266,700	-0.47(-2.17%)
Jan 06, 2003	20.37	21.70	20.37	21.70	444,300	+1.65(+8.23%)
Jan 03, 2003	20.00	20.15	19.80	20.05	176,900	-0.14(-0.69%)
Jan 02, 2003	19.55	20.25	19.40	20.19	90,400	+1.13(+5.93%)
Dec 31, 2002	19.15	19.39	18.85	19.06	112,100	+0.00(+0.00%)
Dec 30, 2002	19.12	19.36	18.78	19.06	73,400	-0.09(-0.47%)
Dec 27, 2002	19.75	19.75	19.10	19.15	84,900	-0.51(-2.59%)
Dec 26, 2002	19.90	20.19	19.61	19.66	67,300	-0.12(-0.61%)
Dec 24, 2002	19.90	19.94	19.60	19.78	24,900	-0.17(-0.85%)
Dec 23, 2002	19.84	20.10	19.65	19.95	153,300	+0.05(+0.25%)
Dec 20, 2002	19.60	20.06	19.60	19.90	173,500	+0.29(+1.48%)
Dec 19, 2002	19.65	19.79	19.32	19.61	131,000	-0.05(-0.25%)
Dec 18, 2002	19.65	19.79	19.37	19.66	195,900	+0.00(+0.00%)
Dec 17, 2002	19.75	19.94	19.64	19.66	42,500	-0.01(-0.05%)
Dec 16, 2002	19.00	19.70	19.00	19.67	69,000	+0.65(+3.42%)
Dec 13, 2002	19.00	19.24	18.77	19.02	60,000	-0.05(-0.26%)
Dec 12, 2002	19.30	19.30	18.95	19.07	41,700	+0.07(+0.37%)
Dec 11, 2002	19.05	19.34	18.75	19.00	33,000	-0.16(-0.84%)
Dec 10, 2002	18.80	19.24	18.66	19.16	55,600	+0.26(+1.38%)
Dec 09, 2002	19.60	19.60	18.80	18.90	61,800	-0.90(-4.55%)
Dec 06, 2002	19.10	20.05	19.09	19.80	219,300	+0.35(+1.80%)
Dec 05, 2002	19.89	19.93	19.35	19.45	123,800	-0.57(-2.85%)
Dec 04, 2002	19.70	20.12	19.61	20.02	117,200	-0.03(-0.15%)
Dec 03, 2002	20.45	20.50	19.83	20.05	108,300	-0.85(-4.07%)

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.