US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	29.14	29.70	29.14	29.59	363,467	+0.43(+1.47%)
Feb 26, 2016	28.98	29.19	28.62	29.16	279,326	+0.25(+0.86%)
Feb 25, 2016	28.66	29.04	28.53	28.91	1,095,243	+0.21(+0.73%)
Feb 24, 2016	27.99	28.73	27.91	28.70	102,398	+0.52(+1.85%)
Feb 23, 2016	28.03	28.34	27.98	28.18	137,468	+0.14(+0.50%)
Feb 22, 2016	27.82	28.15	27.82	28.04	207,865	+0.41(+1.48%)
Feb 19, 2016	27.81	27.90	27.44	27.63	148,623	-0.27(-0.97%)
Feb 18, 2016	27.88	27.99	27.68	27.90	412,688	+0.07(+0.25%)
Feb 17, 2016	27.52	27.93	27.52	27.83	255,843	+0.52(+1.90%)
Feb 16, 2016	27.19	27.34	26.95	27.31	194,512	+0.37(+1.37%)
Feb 12, 2016	26.71	26.94	26.94	26.94	87,300	+0.44(+1.66%)
Feb 11, 2016	25.93	26.65	25.92	26.50	353,039	+0.30(+1.15%)
Feb 10, 2016	26.27	26.59	26.06	26.20	164,492	+0.07(+0.27%)
Feb 09, 2016	26.13	26.28	25.77	26.13	142,144	-0.29(-1.10%)
Feb 08, 2016	27.00	27.09	26.11	26.42	431,675	-0.89(-3.26%)
Feb 05, 2016	27.83	28.01	27.30	27.31	654,283	-0.54(-1.94%)
Feb 04, 2016	27.67	28.07	27.64	27.85	448,146	+0.25(+0.91%)
Feb 03, 2016	27.51	27.65	27.00	27.60	206,380	+0.33(+1.21%)
Feb 02, 2016	27.65	27.68	27.16	27.27	690,782	-0.64(-2.29%)
Feb 01, 2016	27.71	27.98	27.57	27.91	322,404	+0.12(+0.43%)
Jan 29, 2016	27.28	27.81	27.28	27.79	192,930	+0.67(+2.47%)
Jan 28, 2016	27.35	27.48	27.03	27.12	134,294	-0.02(-0.07%)
Jan 27, 2016	27.19	27.53	26.97	27.14	169,666	-0.14(-0.51%)
Jan 26, 2016	26.83	27.41	26.72	27.28	309,938	+0.73(+2.75%)
Jan 25, 2016	26.67	27.06	26.51	26.55	300,672	-0.13(-0.49%)
Jan 22, 2016	26.01	26.71	26.01	26.68	823,476	+1.15(+4.50%)
Jan 21, 2016	25.46	25.90	25.38	25.53	494,921	+0.08(+0.31%)
Jan 20, 2016	25.62	25.66	24.65	25.45	777,435	-0.56(-2.15%)
Jan 19, 2016	26.26	26.29	25.87	26.01	377,991	-0.03(-0.12%)
Jan 15, 2016	26.15	26.04	26.04	26.04	214,000	-0.76(-2.84%)
Jan 14, 2016	26.42	26.99	26.12	26.80	328,994	+0.49(+1.86%)
Jan 13, 2016	27.16	27.29	26.27	26.31	497,564	-0.74(-2.74%)
Jan 12, 2016	27.46	27.48	26.82	27.05	444,461	-0.17(-0.62%)
Jan 11, 2016	27.30	27.44	27.01	27.22	458,130	+0.03(+0.11%)
Jan 08, 2016	27.62	27.87	27.15	27.19	349,974	-0.24(-0.87%)
Jan 07, 2016	27.70	27.90	27.40	27.43	406,008	-0.71(-2.52%)
Jan 06, 2016	28.06	28.39	27.98	28.14	292,235	-0.24(-0.85%)
Jan 05, 2016	28.28	28.42	28.03	28.38	494,286	+0.24(+0.85%)
Jan 04, 2016	28.45	28.47	28.02	28.14	3,409,797	-0.65(-2.26%)
Dec 31, 2015	29.00	28.79	28.79	28.79	312,800	-0.34(-1.17%)
Dec 30, 2015	29.58	29.60	29.12	29.13	251,902	-0.39(-1.32%)
Dec 29, 2015	29.41	29.55	29.32	29.52	109,912	+0.25(+0.85%)
Dec 28, 2015	29.27	29.29	29.06	29.27	108,734	-0.03(-0.10%)
Dec 24, 2015	29.43	29.30	29.30	29.30	149,600	-0.17(-0.58%)
Dec 23, 2015	28.97	29.47	28.96	29.47	386,389	+0.63(+2.18%)
Dec 22, 2015	28.58	28.86	28.36	28.84	626,361	+0.34(+1.19%)
Dec 21, 2015	28.38	28.50	28.25	28.50	323,058	+0.26(+0.92%)
Dec 18, 2015	28.45	28.53	28.13	28.24	4,308,862	-0.32(-1.12%)
Dec 17, 2015	29.00	29.11	28.56	28.56	789,076	-0.38(-1.31%)
Dec 16, 2015	28.27	28.97	28.27	28.94	934,610	+0.75(+2.66%)
Dec 15, 2015	28.05	28.34	28.02	28.19	1,632,955	+0.28(+1.00%)
Dec 14, 2015	28.07	28.18	27.74	27.91	790,089	-0.11(-0.39%)
Dec 11, 2015	28.63	28.66	27.95	28.02	471,119	-0.88(-3.04%)
Dec 10, 2015	29.06	29.17	28.87	28.90	390,254	-0.10(-0.34%)
Dec 09, 2015	29.44	29.72	28.97	29.00	326,008	-0.48(-1.63%)
Dec 08, 2015	29.20	29.64	29.10	29.48	1,804,404	+0.11(+0.37%)
Dec 07, 2015	29.44	29.48	29.24	29.37	355,924	-0.13(-0.44%)
Dec 04, 2015	29.33	29.55	29.24	29.50	445,027	+0.25(+0.85%)
Dec 03, 2015	29.43	29.73	29.17	29.25	299,672	-0.35(-1.18%)
Dec 02, 2015	29.87	29.97	29.58	29.60	768,719	-0.29(-0.97%)

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.