US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	31.95	32.10	31.66	31.87	956,487	-0.08(-0.25%)
Nov 30, 2016	32.60	32.67	31.94	31.95	1,236,913	-0.64(-1.96%)
Nov 29, 2016	32.61	32.76	32.54	32.59	331,054	-0.05(-0.15%)
Nov 28, 2016	32.55	32.75	32.50	32.64	417,209	+0.06(+0.18%)
Nov 25, 2016	32.36	32.67	32.36	32.58	381,156	+0.28(+0.87%)
Nov 23, 2016		32.30	32.30	32.30	0	+0.11(+0.34%)
Nov 22, 2016	31.82	32.23	31.76	32.19	758,698	+0.42(+1.32%)
Nov 21, 2016	31.42	31.78	31.30	31.77	313,620	+0.47(+1.50%)
Nov 18, 2016	31.10	31.32	31.07	31.30	380,767	+0.24(+0.77%)
Nov 17, 2016	31.07	31.43	31.04	31.06	504,159	+0.06(+0.19%)
Nov 16, 2016	30.83	31.05	30.59	31.00	577,879	+0.09(+0.29%)
Nov 15, 2016	30.68	30.97	30.59	30.91	468,850	+0.16(+0.52%)
Nov 14, 2016	30.82	30.92	30.70	30.75	499,955	+0.06(+0.20%)
Nov 11, 2016	30.41	30.91	30.27	30.69	1,165,720	+0.33(+1.09%)
Nov 10, 2016	31.22	31.32	29.89	30.36	1,917,530	-0.70(-2.25%)
Nov 09, 2016	29.98	31.15	29.79	31.06	561,668	+0.66(+2.17%)
Nov 08, 2016	30.06	30.57	30.02	30.40	518,053	+0.48(+1.60%)
Nov 07, 2016	30.00	30.13	29.88	29.92	196,061	+0.26(+0.88%)
Nov 04, 2016	29.43	29.91	29.43	29.66	290,117	+0.31(+1.06%)
Nov 03, 2016	29.62	29.87	29.31	29.35	570,272	-0.28(-0.94%)
Nov 02, 2016	30.61	30.61	29.54	29.63	1,953,159	-1.08(-3.52%)
Nov 01, 2016	31.37	31.41	30.52	30.71	489,587	-0.69(-2.20%)
Oct 31, 2016	31.52	31.52	31.28	31.40	377,023	-0.16(-0.51%)
Oct 28, 2016	31.81	32.05	31.51	31.56	238,868	-0.25(-0.79%)
Oct 27, 2016	31.32	31.98	31.14	31.81	483,259	+0.52(+1.66%)
Oct 26, 2016	31.32	31.67	31.24	31.29	145,212	-0.21(-0.67%)
Oct 25, 2016	31.74	31.78	31.45	31.50	292,118	-0.24(-0.76%)
Oct 24, 2016	31.51	31.88	31.51	31.74	496,111	+0.42(+1.34%)
Oct 21, 2016	31.26	31.48	31.16	31.32	366,353	-0.10(-0.32%)
Oct 20, 2016	31.69	31.71	31.37	31.42	467,057	-0.41(-1.29%)
Oct 19, 2016	31.74	31.94	31.64	31.83	375,803	+0.17(+0.54%)
Oct 18, 2016	31.66	31.78	31.60	31.66	558,804	+0.23(+0.73%)
Oct 17, 2016	31.45	31.58	31.27	31.43	114,472	-0.08(-0.25%)
Oct 14, 2016	31.72	31.93	31.48	31.51	417,457	+0.01(+0.03%)
Oct 13, 2016	31.45	31.65	31.21	31.50	535,039	-0.13(-0.41%)
Oct 12, 2016	31.67	31.79	31.54	31.63	486,151	+0.03(+0.09%)
Oct 11, 2016	31.78	31.90	31.47	31.60	219,544	-0.26(-0.82%)
Oct 10, 2016	31.64	31.89	31.56	31.86	88,367	+0.34(+1.08%)
Oct 07, 2016	31.69	31.83	31.24	31.52	650,049	-0.13(-0.41%)
Oct 06, 2016	31.77	31.81	31.40	31.65	146,142	-0.11(-0.35%)
Oct 05, 2016	32.02	32.02	31.60	31.76	418,743	-0.19(-0.59%)
Oct 04, 2016	32.21	32.31	31.68	31.95	950,630	-0.25(-0.78%)

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.