US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.14	31.14	30.64	30.73	164,069	-0.61(-1.95%)
Jul 30, 2014	31.37	31.50	31.14	31.34	193,709	-0.04(-0.13%)
Jul 29, 2014	32.15	32.35	31.19	31.38	1,147,308	+0.98(+3.22%)
Jul 28, 2014	30.37	30.44	30.27	30.40	83,611	+0.02(+0.07%)
Jul 25, 2014	30.34	30.54	30.32	30.38	90,252	-0.07(-0.23%)
Jul 24, 2014	30.31	30.56	30.31	30.45	73,936	+0.12(+0.40%)
Jul 23, 2014	30.29	30.37	30.22	30.33	97,316	+0.01(+0.03%)
Jul 22, 2014	30.33	30.40	30.26	30.32	90,512	+0.13(+0.43%)
Jul 21, 2014	30.38	30.39	30.17	30.19	76,849	-0.27(-0.89%)
Jul 18, 2014	30.27	30.48	30.25	30.46	319,783	+0.22(+0.73%)
Jul 17, 2014	30.43	30.57	30.15	30.24	404,234	-0.35(-1.14%)
Jul 16, 2014	30.51	30.62	30.47	30.59	402,212	+0.14(+0.46%)
Jul 15, 2014	30.61	30.74	30.32	30.45	78,879	-0.19(-0.62%)
Jul 14, 2014	30.65	30.75	30.59	30.64	61,221	+0.09(+0.29%)
Jul 11, 2014	30.38	30.59	30.27	30.55	111,158	+0.20(+0.66%)
Jul 10, 2014	30.04	30.42	30.03	30.35	76,029	-0.02(-0.07%)
Jul 09, 2014	30.32	30.44	30.23	30.37	339,866	+0.12(+0.40%)
Jul 08, 2014	30.49	30.49	30.11	30.25	466,935	-0.26(-0.85%)
Jul 07, 2014	30.56	30.63	30.47	30.51	78,171	-0.12(-0.39%)
Jul 03, 2014	30.58	30.63	30.63	30.63	81,900	+0.15(+0.49%)
Jul 02, 2014	30.43	30.50	30.42	30.48	116,153	+0.02(+0.07%)
Jul 01, 2014	30.39	30.55	30.31	30.46	131,590	+0.13(+0.43%)
Jun 30, 2014	30.22	30.39	30.16	30.33	134,239	+0.14(+0.46%)
Jun 27, 2014	30.00	30.23	29.97	30.19	210,280	+0.12(+0.40%)
Jun 26, 2014	30.05	30.07	29.90	30.07	58,145	+0.01(+0.03%)
Jun 25, 2014	29.81	30.08	29.76	30.06	84,413	+0.18(+0.60%)
Jun 24, 2014	30.02	30.20	29.87	29.88	110,698	-0.38(-1.26%)
Jun 23, 2014	30.20	30.27	30.11	30.26	154,356	+0.05(+0.17%)
Jun 20, 2014	30.24	30.31	30.05	30.21	403,479	+0.01(+0.03%)
Jun 19, 2014	30.24	30.28	30.07	30.20	218,447	+0.05(+0.17%)
Jun 18, 2014	29.76	30.18	29.76	30.15	162,796	+0.39(+1.31%)
Jun 17, 2014	29.59	29.89	29.48	29.76	126,187	+0.11(+0.37%)
Jun 16, 2014	29.85	29.90	29.43	29.65	109,391	-0.09(-0.30%)
Jun 13, 2014	29.38	29.81	29.04	29.74	81,829	+0.41(+1.40%)
Jun 12, 2014	29.46	29.46	29.16	29.33	156,101	-0.20(-0.68%)
Jun 11, 2014	29.60	29.61	29.40	29.53	58,150	-0.18(-0.61%)
Jun 10, 2014	29.84	29.88	29.67	29.71	77,442	-0.04(-0.13%)
Jun 06, 2014	29.87	29.92	29.72	29.75	92,059	-0.04(-0.13%)
Jun 05, 2014	29.69	29.79	29.35	29.79	210,297	+0.20(+0.68%)
Jun 04, 2014	29.54	29.72	29.54	29.59	1,519,718	-0.03(-0.10%)
Jun 03, 2014	29.73	29.84	29.60	29.62	721,186	-0.19(-0.64%)
Jun 02, 2014	30.15	30.15	29.80	29.81	1,498,285	-0.34(-1.13%)
May 30, 2014	29.96	30.16	29.96	30.15	75,728	+0.11(+0.37%)
May 29, 2014	29.96	30.14	29.92	30.04	277,983	+0.15(+0.50%)
May 28, 2014	29.82	30.00	29.70	29.89	105,252	+0.11(+0.37%)
May 27, 2014	29.90	29.90	29.69	29.78	84,637	-0.01(-0.03%)
May 23, 2014	29.60	29.79	29.79	29.79	137,600	+0.16(+0.54%)
May 22, 2014	29.34	29.69	29.34	29.63	105,261	+0.38(+1.30%)
May 21, 2014	29.35	29.46	29.23	29.25	122,437	-0.03(-0.10%)
May 20, 2014	29.66	29.75	29.22	29.28	79,250	-0.55(-1.84%)
May 19, 2014	29.63	29.89	29.63	29.83	106,848	+0.05(+0.17%)
May 16, 2014	29.78	29.79	29.53	29.78	796,489	+0.08(+0.27%)
May 15, 2014	29.62	29.73	29.46	29.70	41,480	+0.02(+0.07%)
May 14, 2014	29.82	29.87	29.62	29.68	84,209	-0.10(-0.34%)
May 13, 2014	29.96	29.99	29.78	29.78	166,426	-0.16(-0.53%)
May 12, 2014	29.74	30.15	29.40	29.94	186,023	+0.27(+0.91%)
May 09, 2014	29.29	29.68	29.11	29.67	126,865	+0.24(+0.82%)
May 08, 2014	29.14	29.85	29.14	29.43	77,492	+0.20(+0.68%)
May 07, 2014	29.21	29.28	28.95	29.23	76,058	+0.00(+0.00%)
May 06, 2014	29.65	29.65	29.21	29.23	96,950	-0.51(-1.71%)
May 05, 2014	29.63	29.81	29.50	29.74	124,874	+0.01(+0.03%)
May 02, 2014	29.57	30.02	29.57	29.73	168,351	+0.14(+0.47%)

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.