US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.23	23.59	23.13	23.43	541,834	-0.13(-0.55%)
Jul 28, 2011	23.66	23.85	23.48	23.56	475,494	-0.27(-1.13%)
Jul 27, 2011	24.10	24.13	23.79	23.83	432,604	-0.35(-1.45%)
Jul 26, 2011	24.21	24.28	24.14	24.18	402,611	-0.05(-0.21%)
Jul 25, 2011	24.29	24.40	24.19	24.23	672,600	-0.31(-1.26%)
Jul 22, 2011	24.46	24.55	24.45	24.54	419,613	+0.03(+0.12%)
Jul 21, 2011	24.35	24.64	24.35	24.51	446,388	+0.24(+0.99%)
Jul 20, 2011	24.41	24.41	24.18	24.27	210,151	-0.08(-0.33%)
Jul 19, 2011	24.14	24.35	24.14	24.35	2,510,944	+0.27(+1.12%)
Jul 18, 2011	24.43	24.43	23.93	24.08	738,780	-0.42(-1.71%)
Jul 15, 2011	24.54	24.64	24.32	24.50	323,286	+0.02(+0.08%)
Jul 14, 2011	24.96	25.03	24.42	24.48	592,927	-0.41(-1.65%)
Jul 13, 2011	24.84	25.08	24.82	24.89	1,076,943	+0.11(+0.44%)
Jul 12, 2011	24.84	25.02	24.77	24.78	1,082,938	-0.10(-0.41%)
Jul 11, 2011	25.10	25.10	24.84	24.88	556,972	-0.42(-1.65%)
Jul 08, 2011	25.29	25.32	25.14	25.30	418,867	-0.17(-0.67%)
Jul 07, 2011	25.58	25.58	25.44	25.47	334,673	+0.12(+0.47%)
Jul 06, 2011	25.19	25.40	25.14	25.35	403,554	+0.09(+0.36%)
Jul 05, 2011	25.31	25.39	25.16	25.26	745,379	-0.05(-0.20%)
Jul 01, 2011	24.70	25.34	24.67	25.31	1,150,042	+0.41(+1.65%)
Jun 30, 2011	24.90	24.94	24.80	24.90	407,042	+0.11(+0.44%)
Jun 29, 2011	24.75	24.83	24.70	24.79	538,340	+0.11(+0.45%)
Jun 28, 2011	24.49	24.69	24.43	24.68	652,519	+0.22(+0.90%)
Jun 27, 2011	24.28	24.50	24.11	24.46	129,611	+0.23(+0.95%)
Jun 24, 2011	24.43	24.49	24.19	24.23	361,432	-0.33(-1.34%)
Jun 23, 2011	24.32	24.56	24.12	24.56	1,032,068	+0.07(+0.29%)
Jun 22, 2011	24.61	24.69	24.49	24.49	188,679	-0.13(-0.53%)
Jun 21, 2011	24.36	24.66	24.33	24.62	1,862,042	+0.36(+1.48%)
Jun 20, 2011	24.25	24.27	24.19	24.26	169,467	+0.12(+0.50%)
Jun 17, 2011	24.19	24.25	24.05	24.14	375,254	+0.09(+0.37%)
Jun 16, 2011	24.06	24.14	23.94	24.05	343,023	-0.01(-0.04%)
Jun 15, 2011	24.21	24.35	24.02	24.06	264,968	-0.33(-1.35%)
Jun 14, 2011	24.33	24.47	24.30	24.39	1,403,786	+0.23(+0.95%)
Jun 13, 2011	24.18	24.28	24.04	24.16	602,597	+0.05(+0.21%)
Jun 10, 2011	24.37	24.38	24.10	24.11	524,092	-0.31(-1.27%)
Jun 09, 2011	24.42	24.49	24.23	24.42	475,021	+0.10(+0.41%)
Jun 08, 2011	24.42	24.48	24.28	24.32	392,940	-0.13(-0.53%)
Jun 07, 2011	24.54	24.64	24.42	24.45	596,514	-0.08(-0.33%)
Jun 06, 2011	24.84	24.84	24.52	24.53	532,516	-0.28(-1.13%)
Jun 03, 2011	25.01	25.17	24.80	24.81	649,992	-0.39(-1.55%)
May 24, 2011	25.04	25.23	25.03	25.20	507,589	+0.28(+1.12%)
May 23, 2011	24.84	25.01	24.75	24.92	166,065	-0.20(-0.80%)
May 20, 2011	25.01	25.23	24.88	25.12	446,381	+0.03(+0.12%)
May 19, 2011	25.14	25.15	24.91	25.09	458,690	+0.07(+0.28%)
May 18, 2011	24.82	25.03	24.80	25.02	190,210	+0.18(+0.73%)
May 17, 2011	24.76	24.86	24.61	24.84	954,988	+0.06(+0.24%)
May 16, 2011	24.94	25.02	24.74	24.78	564,068	-0.22(-0.88%)
May 13, 2011	25.17	25.27	24.87	25.00	317,854	-0.23(-0.91%)
May 12, 2011	24.99	25.31	24.93	25.23	146,168	+0.15(+0.60%)
May 11, 2011	25.24	25.26	24.93	25.08	218,003	-0.12(-0.48%)
May 10, 2011	24.91	25.20	24.87	25.20	1,081,425	+0.41(+1.65%)
May 09, 2011	24.58	24.82	24.58	24.79	662,320	+0.15(+0.61%)
May 06, 2011	24.65	24.82	24.57	24.64	465,638	+0.15(+0.61%)
May 05, 2011	24.40	24.68	24.40	24.49	246,268	-0.05(-0.20%)
May 04, 2011	24.66	24.68	24.46	24.54	256,262	-0.10(-0.41%)
May 03, 2011	24.46	24.72	24.46	24.64	581,031	+0.21(+0.86%)

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.