US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2007	34.68	34.74	34.44	34.54	2,693,300	-0.09(-0.26%)
May 31, 2007	34.61	34.71	34.48	34.63	346,300	+0.13(+0.38%)
May 30, 2007	33.90	34.50	33.81	34.50	1,377,100	+0.49(+1.44%)
May 29, 2007	34.00	34.12	33.88	34.01	1,399,500	+0.13(+0.38%)
May 25, 2007	33.80	33.89	33.67	33.88	334,670	+0.25(+0.74%)
May 24, 2007	33.90	34.06	33.62	33.63	143,800	-0.27(-0.80%)
May 23, 2007	33.92	34.10	33.87	33.90	236,000	+0.17(+0.50%)
May 22, 2007	33.83	33.89	33.73	33.73	194,800	-0.03(-0.09%)
May 21, 2007	33.63	33.91	33.63	33.76	507,700	+0.36(+1.08%)
May 18, 2007	33.39	33.44	33.26	33.40	246,800	+0.13(+0.39%)
May 17, 2007	33.30	33.35	33.20	33.27	303,500	-0.07(-0.21%)
May 16, 2007	33.16	33.37	33.03	33.34	190,500	+0.28(+0.85%)
May 15, 2007	32.91	33.30	32.91	33.06	210,000	+0.14(+0.43%)
May 14, 2007	33.00	33.04	32.85	32.92	242,200	-0.05(-0.15%)
May 11, 2007	32.66	32.97	32.63	32.97	139,300	+0.33(+1.01%)
May 10, 2007	32.93	32.94	32.52	32.64	179,700	-0.39(-1.18%)
May 09, 2007	32.77	33.16	32.77	33.03	589,300	+0.23(+0.70%)
May 08, 2007	32.68	32.80	32.53	32.80	383,100	+0.01(+0.03%)
May 07, 2007	32.83	32.89	32.75	32.79	268,600	+0.00(+0.00%)
May 04, 2007	32.68	32.83	32.58	32.79	873,100	+0.18(+0.55%)
May 03, 2007	32.28	32.69	32.28	32.61	473,900	+0.43(+1.34%)
May 02, 2007	31.87	32.28	31.87	32.18	193,875	+0.47(+1.48%)
May 01, 2007	31.80	31.84	31.60	31.71	1,932,525	-0.07(-0.22%)
Apr 30, 2007	32.07	32.07	31.71	31.78	236,400	-0.16(-0.50%)
Apr 27, 2007	31.99	32.03	31.87	31.94	291,027	-0.14(-0.44%)
Apr 26, 2007	32.19	32.25	32.02	32.08	333,300	+0.01(+0.03%)
Apr 25, 2007	32.14	32.18	31.99	32.07	154,115	+0.10(+0.31%)
Apr 24, 2007	32.02	32.10	31.88	31.97	299,200	-0.13(-0.40%)
Apr 23, 2007	32.34	32.34	31.98	32.10	460,300	-0.17(-0.53%)
Apr 20, 2007	32.17	32.32	32.17	32.27	195,400	+0.31(+0.97%)
Apr 19, 2007	31.87	32.06	31.70	31.96	177,700	+0.07(+0.22%)
Apr 18, 2007	31.93	32.02	31.76	31.89	180,200	-0.05(-0.16%)
Apr 17, 2007	31.92	32.02	31.87	31.94	235,198	-0.04(-0.13%)
Apr 16, 2007	31.79	32.02	31.79	31.98	123,500	+0.31(+0.98%)
Apr 13, 2007	31.45	31.67	31.40	31.67	578,470	+0.14(+0.44%)
Apr 12, 2007	31.33	31.54	31.25	31.53	183,610	+0.21(+0.67%)
Apr 11, 2007	31.60	31.60	31.30	31.32	663,100	-0.35(-1.11%)
Apr 10, 2007	31.75	31.75	31.52	31.67	241,900	+0.10(+0.32%)
Apr 09, 2007	31.70	31.70	31.55	31.57	285,300	-0.04(-0.13%)
Apr 05, 2007	31.30	31.64	31.30	31.61	354,100	+0.13(+0.41%)
Apr 04, 2007	31.55	31.57	31.40	31.48	1,001,100	-0.09(-0.29%)
Apr 03, 2007	31.56	31.61	31.44	31.57	871,417	+0.19(+0.61%)

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.