US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.91	17.91	17.57	17.84	630,269	+0.10(+0.56%)
May 28, 2009	17.70	17.87	17.32	17.74	462,423	+0.20(+1.14%)
May 27, 2009	17.70	17.86	17.51	17.54	460,100	-0.26(-1.46%)
May 26, 2009	17.07	17.81	17.07	17.80	913,415	+0.80(+4.71%)
May 22, 2009	17.41	17.41	17.00	17.00	318,961	-0.29(-1.68%)
May 21, 2009	17.61	17.64	17.11	17.29	755,251	-0.51(-2.87%)
May 20, 2009	18.02	18.15	17.77	17.80	859,213	-0.01(-0.06%)
May 19, 2009	17.94	17.99	17.73	17.81	490,230	-0.04(-0.22%)
May 18, 2009	17.55	17.87	17.55	17.85	549,915	+0.33(+1.88%)
May 15, 2009	17.68	17.76	17.29	17.52	756,314	-0.15(-0.85%)
May 14, 2009	17.45	17.81	17.39	17.67	606,054	+0.17(+0.97%)
May 13, 2009	17.88	17.99	17.49	17.50	590,373	-0.67(-3.69%)
May 12, 2009	18.18	18.46	17.98	18.17	350,508	-0.03(-0.16%)
May 11, 2009	18.13	18.32	18.10	18.20	536,213	-0.15(-0.82%)
May 08, 2009	18.20	18.42	18.03	18.35	582,092	+0.32(+1.78%)
May 07, 2009	18.46	18.79	17.89	18.03	460,587	-0.45(-2.44%)
May 06, 2009	18.53	18.55	18.10	18.48	636,243	+0.22(+1.20%)
May 05, 2009	17.99	18.26	17.99	18.26	459,180	+0.09(+0.50%)
May 04, 2009	17.66	18.17	17.66	18.17	774,562	+0.58(+3.30%)
May 01, 2009	17.20	17.59	17.11	17.59	335,138	+0.37(+2.15%)
Apr 30, 2009	17.74	17.74	17.14	17.22	471,916	+0.11(+0.64%)
Apr 29, 2009	17.05	17.28	16.90	17.11	625,181	+0.29(+1.72%)
Apr 28, 2009	16.70	17.03	16.54	16.82	686,300	+0.02(+0.12%)
Apr 27, 2009	16.67	17.05	16.58	16.80	559,775	+0.01(+0.06%)
Apr 24, 2009	16.86	16.93	16.64	16.79	755,134	+0.15(+0.90%)
Apr 23, 2009	16.79	16.79	16.32	16.64	503,855	+0.02(+0.12%)
Apr 22, 2009	16.38	16.96	16.38	16.62	732,583	+0.05(+0.30%)
Apr 21, 2009	16.12	16.58	16.12	16.57	831,214	+0.41(+2.54%)
Apr 20, 2009	16.52	16.88	16.16	16.16	1,714,992	-0.82(-4.83%)
Apr 17, 2009	16.99	17.14	16.86	16.98	329,990	-0.01(-0.06%)
Apr 16, 2009	17.09	17.12	16.73	16.99	331,745	+0.12(+0.71%)
Apr 15, 2009	16.58	16.87	16.58	16.87	311,606	+0.21(+1.26%)
Apr 14, 2009	16.96	16.97	16.58	16.66	408,519	-0.47(-2.74%)
Apr 13, 2009	17.17	17.21	16.80	17.13	510,128	-0.02(-0.12%)
Apr 09, 2009	17.17	17.23	16.87	17.15	371,086	+0.49(+2.94%)
Apr 08, 2009	16.81	16.90	16.50	16.66	367,648	-0.06(-0.36%)
Apr 07, 2009	16.92	16.95	16.65	16.72	455,244	-0.60(-3.46%)
Apr 06, 2009	17.11	17.32	16.84	17.32	968,085	+0.09(+0.52%)
Apr 03, 2009	17.22	17.34	17.03	17.23	1,359,833	+0.11(+0.64%)
Apr 02, 2009	16.88	17.35	16.76	17.12	1,454,894	+0.59(+3.57%)
Apr 01, 2009	15.99	16.59	15.71	16.53	3,115,187	+0.59(+3.70%)
Mar 31, 2009	16.13	16.25	15.79	15.94	730,136	+0.32(+2.05%)
Mar 30, 2009	16.00	16.06	15.53	15.62	685,934	-0.99(-5.96%)
Mar 26, 2009	16.13	16.61	15.96	16.61	699,189	+0.49(+3.04%)
Mar 25, 2009	16.30	16.39	15.68	16.12	714,103	-0.10(-0.62%)
Mar 24, 2009	16.51	16.63	16.19	16.22	436,680	-0.32(-1.93%)
Mar 23, 2009	16.16	16.60	16.11	16.54	1,323,835	+0.95(+6.09%)
Mar 20, 2009	15.94	16.05	15.52	15.59	1,017,225	-0.29(-1.83%)
Mar 19, 2009	16.21	16.21	15.75	15.88	1,335,514	-0.10(-0.63%)
Mar 18, 2009	15.39	16.21	15.39	15.98	1,773,219	+0.49(+3.16%)
Mar 17, 2009	15.16	15.53	14.97	15.49	926,641	+0.41(+2.72%)
Mar 16, 2009	15.57	15.67	15.06	15.08	865,431	-0.30(-1.95%)
Mar 13, 2009	15.31	15.41	14.88	15.38	0	+0.29(+1.92%)
Mar 12, 2009	14.31	15.11	14.31	15.09	572,229	+0.68(+4.69%)
Mar 11, 2009	14.59	14.66	14.31	14.41	564,763	+0.15(+1.08%)
Mar 10, 2009	13.69	14.29	13.59	14.26	604,049	+0.81(+6.02%)
Mar 09, 2009	13.59	13.90	13.39	13.45	801,855	-0.46(-3.31%)
Mar 06, 2009	14.11	14.34	13.40	13.91	0	-0.14(-1.00%)
Mar 05, 2009	14.48	14.48	13.89	14.05	784,614	-0.43(-2.97%)
Mar 04, 2009	14.66	14.75	14.12	14.48	484,761	+0.10(+0.70%)

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.