US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.01	34.08	33.07	33.26	1,947,229	-0.79(-2.32%)
Feb 27, 2017	33.75	34.11	33.67	34.05	184,245	+0.20(+0.59%)
Feb 24, 2017	34.18	34.27	33.82	33.85	905,573	-0.45(-1.31%)
Feb 23, 2017	34.65	34.65	34.22	34.30	144,414	-0.28(-0.81%)
Feb 22, 2017	34.54	34.67	34.45	34.58	339,978	+0.11(+0.32%)
Feb 21, 2017	34.33	34.56	34.27	34.47	339,616	+0.23(+0.67%)
Feb 17, 2017		34.24	34.24	34.24	0	+0.23(+0.68%)
Feb 16, 2017	34.01	34.15	33.94	34.01	602,805	+0.00(+0.00%)
Feb 15, 2017	34.08	34.16	33.97	34.01	421,747	-0.24(-0.70%)
Feb 14, 2017	34.09	34.27	33.96	34.25	226,834	+0.04(+0.12%)
Feb 13, 2017	34.15	34.32	34.09	34.21	330,387	-0.06(-0.18%)
Feb 10, 2017	34.08	34.32	33.98	34.27	523,532	+0.27(+0.79%)
Feb 09, 2017	33.78	34.13	33.74	34.00	315,308	+0.22(+0.65%)
Feb 08, 2017	33.78	33.85	33.57	33.78	497,603	+0.08(+0.24%)
Feb 07, 2017	33.97	34.10	33.66	33.70	429,638	-0.25(-0.74%)
Feb 06, 2017	34.50	34.60	33.86	33.95	680,069	-0.60(-1.74%)
Feb 03, 2017	34.44	34.63	34.36	34.55	734,982	+0.31(+0.91%)
Feb 02, 2017	34.26	34.50	33.91	34.24	1,160,447	-0.24(-0.70%)
Feb 01, 2017	35.61	35.76	34.05	34.48	5,928,284	-1.01(-2.85%)
Jan 31, 2017	35.39	35.65	35.38	35.49	595,200	+0.06(+0.17%)
Jan 30, 2017	35.63	35.63	35.18	35.43	893,420	-0.31(-0.87%)
Jan 27, 2017	35.47	35.77	35.31	35.74	518,585	+0.33(+0.93%)
Jan 26, 2017	35.06	35.42	34.97	35.41	348,929	+0.31(+0.88%)
Jan 25, 2017	35.07	35.23	34.91	35.10	549,858	+0.06(+0.17%)
Jan 24, 2017	35.20	35.20	34.80	35.04	479,831	-0.26(-0.74%)
Jan 23, 2017	35.25	35.37	35.09	35.30	249,690	+0.13(+0.37%)
Jan 20, 2017	35.31	35.49	35.09	35.17	173,860	+0.03(+0.09%)
Jan 19, 2017	35.18	35.37	35.01	35.14	326,208	-0.05(-0.14%)
Jan 18, 2017	35.56	35.73	35.11	35.19	562,030	-0.35(-0.98%)
Jan 17, 2017	35.55	35.63	35.33	35.54	560,796	-0.02(-0.06%)
Jan 13, 2017		35.56	35.56	35.56	0	+0.31(+0.88%)
Jan 12, 2017	35.48	35.48	34.97	35.25	451,943	-0.25(-0.70%)
Jan 11, 2017	35.53	35.65	35.35	35.50	278,242	-0.11(-0.31%)
Jan 10, 2017	35.36	35.67	35.16	35.61	685,107	+0.27(+0.76%)
Jan 09, 2017	35.71	35.74	35.24	35.34	958,645	-0.37(-1.04%)
Jan 06, 2017	36.39	36.47	35.67	35.71	698,735	-0.46(-1.27%)
Jan 05, 2017	36.74	36.74	36.06	36.17	1,967,332	-0.37(-1.01%)
Jan 04, 2017	36.21	36.61	36.05	36.54	3,076,776	+0.51(+1.42%)
Jan 03, 2017	34.87	36.31	34.84	36.03	4,946,201	+1.53(+4.43%)
Dec 30, 2016		34.50	34.50	34.50	0	-0.22(-0.63%)
Dec 29, 2016	34.75	34.83	34.66	34.72	265,571	+0.03(+0.09%)
Dec 28, 2016	35.23	35.23	34.61	34.69	236,447	-0.38(-1.08%)
Dec 27, 2016	34.99	35.31	34.76	35.07	1,262,114	+0.04(+0.11%)
Dec 23, 2016		35.03	35.03	35.03	0	+0.28(+0.81%)
Dec 22, 2016	34.63	34.88	34.46	34.75	431,257	+0.44(+1.28%)
Dec 21, 2016	34.58	34.79	34.30	34.31	653,609	-0.48(-1.38%)
Dec 20, 2016	34.67	34.84	34.60	34.79	748,363	+0.22(+0.64%)
Dec 19, 2016	34.14	34.78	34.08	34.57	763,798	+0.68(+2.01%)
Dec 16, 2016	33.80	33.91	33.70	33.89	658,732	+0.21(+0.62%)
Dec 15, 2016	33.51	33.79	33.35	33.68	316,219	+0.21(+0.63%)
Dec 14, 2016	33.60	33.85	33.40	33.47	861,620	-0.14(-0.42%)
Dec 13, 2016	33.44	33.78	33.38	33.61	227,633	+0.33(+0.99%)
Dec 12, 2016	33.72	33.80	33.24	33.28	234,860	-0.53(-1.57%)
Dec 09, 2016	33.73	33.97	33.59	33.81	426,593	+0.01(+0.03%)
Dec 08, 2016	33.60	33.89	33.57	33.80	459,224	+0.17(+0.51%)
Dec 07, 2016	32.76	33.64	32.76	33.63	930,001	+0.93(+2.84%)
Dec 06, 2016	32.52	32.90	32.24	32.70	620,507	+0.24(+0.74%)
Dec 05, 2016	32.17	32.46	32.11	32.46	675,923	+0.40(+1.25%)
Dec 02, 2016	31.90	32.20	31.90	32.06	1,290,351	+0.19(+0.60%)

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.