US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.02	23.08	22.82	22.98	370,200	-0.02(-0.09%)
Jan 28, 2005	23.02	23.05	22.83	23.00	300,200	-0.25(-1.08%)
Jan 27, 2005	23.24	23.25	22.99	23.25	317,100	-0.10(-0.43%)
Jan 26, 2005	23.23	23.35	23.05	23.35	150,200	+0.29(+1.26%)
Jan 25, 2005	23.46	23.46	23.02	23.06	171,600	-0.20(-0.86%)
Jan 24, 2005	23.21	23.49	23.21	23.26	171,100	+0.05(+0.22%)
Jan 21, 2005	23.28	23.40	23.21	23.21	270,200	+0.00(+0.00%)
Jan 20, 2005	23.29	23.43	23.21	23.21	116,300	-0.31(-1.32%)
Jan 19, 2005	23.60	23.77	23.43	23.52	126,300	-0.18(-0.76%)
Jan 18, 2005	23.47	23.71	23.37	23.70	152,600	+0.19(+0.81%)
Jan 14, 2005	23.60	23.60	23.44	23.51	118,700	+0.00(+0.00%)
Jan 13, 2005	23.73	23.73	23.49	23.51	237,700	-0.31(-1.30%)
Jan 12, 2005	23.66	23.86	23.60	23.82	122,400	-0.08(-0.33%)
Jan 11, 2005	23.97	23.97	23.80	23.90	107,100	+0.08(+0.34%)
Jan 10, 2005	24.09	24.09	23.82	23.82	858,800	-0.28(-1.16%)
Jan 07, 2005	24.15	24.24	24.08	24.10	186,500	+0.03(+0.12%)
Jan 06, 2005	24.02	24.07	23.91	24.07	129,700	+0.25(+1.05%)
Jan 05, 2005	23.95	24.14	23.82	23.82	155,000	-0.21(-0.87%)
Jan 04, 2005	24.20	24.27	23.87	24.03	115,800	-0.12(-0.50%)
Jan 03, 2005	24.59	24.59	24.09	24.15	196,500	-0.15(-0.62%)
Dec 31, 2004	24.46	24.46	24.29	24.30	51,200	-0.10(-0.41%)
Dec 30, 2004	24.60	24.60	24.30	24.40	43,000	-0.02(-0.08%)
Dec 29, 2004	24.44	24.44	24.26	24.42	193,400	+0.07(+0.29%)
Dec 28, 2004	24.24	24.40	24.23	24.35	248,700	+0.08(+0.33%)
Dec 27, 2004	24.47	24.47	24.21	24.27	85,800	+0.02(+0.08%)
Dec 23, 2004	24.35	24.35	24.24	24.25	198,000	-0.28(-1.14%)
Dec 22, 2004	24.70	24.70	24.39	24.53	68,900	+0.10(+0.41%)
Dec 21, 2004	24.49	24.49	24.33	24.43	41,400	+0.03(+0.12%)
Dec 20, 2004	24.54	24.55	24.26	24.40	88,500	+0.10(+0.41%)
Dec 17, 2004	24.77	24.77	24.13	24.30	129,700	+0.05(+0.21%)
Dec 16, 2004	24.19	24.27	24.14	24.25	63,000	+0.05(+0.21%)
Dec 15, 2004	24.79	24.79	24.14	24.20	167,200	-0.11(-0.45%)
Dec 14, 2004	24.10	24.49	23.99	24.31	211,000	-0.17(-0.69%)
Dec 13, 2004	24.30	24.60	24.30	24.48	152,400	+0.34(+1.41%)
Dec 10, 2004	24.40	24.43	24.05	24.14	250,000	-0.05(-0.21%)
Dec 09, 2004	24.30	24.30	23.79	24.19	305,900	+0.13(+0.54%)
Dec 08, 2004	24.38	24.38	23.94	24.06	88,300	-0.07(-0.29%)
Dec 07, 2004	24.49	24.49	24.02	24.13	208,100	-0.21(-0.86%)
Dec 06, 2004	24.90	24.90	24.26	24.34	110,300	-0.12(-0.49%)
Dec 03, 2004	24.60	24.61	24.36	24.46	100,300	-0.06(-0.24%)
Dec 02, 2004	24.89	24.89	24.29	24.52	146,100	+0.30(+1.24%)
Dec 01, 2004	24.00	24.30	23.95	24.22	390,600	+0.35(+1.47%)
Nov 30, 2004	23.70	24.00	23.70	23.87	75,900	-0.03(-0.13%)
Nov 29, 2004	24.15	24.15	23.75	23.90	117,000	+0.04(+0.17%)
Nov 26, 2004	23.90	23.94	23.81	23.86	35,600	+0.05(+0.21%)
Nov 24, 2004	23.74	23.85	23.66	23.81	131,200	+0.02(+0.08%)
Nov 23, 2004	23.76	23.90	23.66	23.79	76,500	+0.03(+0.13%)
Nov 22, 2004	23.78	24.04	23.76	23.76	122,400	-0.11(-0.46%)
Nov 19, 2004	24.14	24.14	23.78	23.87	83,400	-0.18(-0.75%)
Nov 18, 2004	24.14	24.14	23.89	24.05	59,300	-0.03(-0.12%)
Nov 17, 2004	24.29	24.29	23.88	24.08	98,300	+0.11(+0.46%)
Nov 16, 2004	23.94	24.08	23.86	23.97	107,200	-0.08(-0.33%)
Nov 15, 2004	24.28	24.28	23.85	24.05	102,800	-0.08(-0.33%)
Nov 12, 2004	23.77	24.15	23.73	24.13	92,900	+0.35(+1.47%)
Nov 11, 2004	23.85	23.88	23.64	23.78	82,400	+0.15(+0.63%)
Nov 10, 2004	23.80	23.80	23.58	23.63	212,700	-0.06(-0.25%)
Nov 09, 2004	23.80	23.80	23.56	23.69	160,700	+0.03(+0.13%)
Nov 08, 2004	23.80	23.80	23.48	23.66	59,900	+0.00(+0.00%)
Nov 05, 2004	23.90	23.90	23.54	23.66	357,300	+0.12(+0.51%)
Nov 04, 2004	23.43	23.63	23.29	23.54	141,200	+0.30(+1.29%)
Nov 03, 2004	23.97	23.97	23.23	23.24	136,500	+0.38(+1.66%)
Nov 02, 2004	23.48	23.50	22.86	22.86	204,600	-0.21(-0.91%)

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.