US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	28.57	29.36	28.57	29.06	95,506	+0.52(+1.82%)
Jul 30, 2015	28.19	28.62	28.19	28.54	86,615	+0.43(+1.53%)
Jul 29, 2015	27.86	28.28	27.75	28.11	67,346	+0.25(+0.90%)
Jul 28, 2015	27.91	28.02	27.56	27.86	73,927	+0.10(+0.36%)
Jul 27, 2015	27.82	27.93	27.58	27.76	152,309	-0.20(-0.72%)
Jul 24, 2015	28.51	28.61	27.94	27.96	118,055	-0.58(-2.03%)
Jul 23, 2015	28.60	28.78	28.47	28.54	84,681	-0.01(-0.04%)
Jul 22, 2015	28.72	28.73	28.48	28.55	120,640	-0.23(-0.80%)
Jul 21, 2015	28.88	29.05	28.73	28.78	100,508	-0.29(-1.00%)
Jul 20, 2015	29.20	29.20	28.86	29.07	199,207	-0.08(-0.27%)
Jul 17, 2015	29.33	29.33	29.14	29.15	115,680	-0.17(-0.58%)
Jul 16, 2015	29.11	29.40	29.11	29.32	44,727	+0.39(+1.35%)
Jul 15, 2015	29.17	29.20	28.85	28.93	74,953	-0.23(-0.79%)
Jul 14, 2015	28.91	29.19	28.89	29.16	115,119	+0.20(+0.69%)
Jul 13, 2015	28.87	28.96	28.76	28.96	149,782	+0.25(+0.87%)
Jul 10, 2015	28.53	28.74	28.53	28.71	72,751	+0.41(+1.45%)
Jul 09, 2015	28.69	28.71	28.27	28.30	130,671	-0.03(-0.11%)
Jul 08, 2015	28.69	28.72	28.25	28.33	148,514	-0.54(-1.87%)
Jul 07, 2015	28.94	29.09	28.39	28.87	97,647	-0.02(-0.07%)
Jul 06, 2015	29.02	29.07	28.77	28.89	121,154	-0.31(-1.06%)
Jul 02, 2015	29.18	29.20	29.20	29.20	230,100	-0.18(-0.61%)
Jul 01, 2015	29.46	29.46	29.23	29.38	771,462	+0.10(+0.34%)
Jun 30, 2015	29.50	29.63	29.19	29.28	254,057	+0.04(+0.14%)
Jun 29, 2015	29.68	29.78	29.22	29.24	307,593	-0.62(-2.08%)
Jun 26, 2015	30.17	30.20	29.78	29.86	757,775	-0.29(-0.96%)
Jun 25, 2015	30.36	30.38	30.12	30.15	219,131	-0.07(-0.23%)
Jun 24, 2015	30.51	30.53	30.22	30.22	257,503	-0.52(-1.69%)
Jun 23, 2015	30.64	30.84	30.63	30.74	178,508	+0.21(+0.69%)
Jun 22, 2015	30.47	30.62	30.45	30.53	145,383	+0.23(+0.76%)
Jun 19, 2015	30.40	30.46	30.28	30.30	1,000,610	-0.11(-0.36%)
Jun 18, 2015	30.14	30.50	30.14	30.41	154,507	+0.34(+1.13%)
Jun 17, 2015	30.19	30.30	29.99	30.07	217,846	-0.05(-0.17%)
Jun 16, 2015	29.98	30.15	29.94	30.12	138,299	+0.11(+0.37%)
Jun 15, 2015	30.07	30.13	29.81	30.01	249,188	-0.21(-0.69%)
Jun 12, 2015	30.26	30.41	30.19	30.22	217,736	-0.08(-0.26%)
Jun 11, 2015	30.16	30.31	30.16	30.30	111,180	+0.13(+0.43%)
Jun 10, 2015	29.89	30.26	29.89	30.17	229,861	+0.37(+1.24%)
Jun 09, 2015	29.94	29.99	29.65	29.80	242,828	-0.15(-0.50%)
Jun 08, 2015	29.99	30.04	29.87	29.95	155,709	-0.02(-0.07%)
Jun 05, 2015	30.02	30.02	29.60	29.97	867,554	-0.06(-0.20%)
Jun 04, 2015	30.21	30.44	30.00	30.03	212,810	-0.25(-0.83%)
Jun 03, 2015	30.07	30.40	30.00	30.28	527,158	+0.24(+0.80%)
Jun 02, 2015	29.60	30.05	29.59	30.04	1,297,368	+0.36(+1.21%)
Jun 01, 2015	30.11	30.16	29.65	29.68	3,834,507	-0.36(-1.20%)
May 29, 2015	30.10	30.13	29.77	30.04	544,106	-0.04(-0.13%)
May 28, 2015	30.20	30.22	29.98	30.08	263,404	-0.15(-0.50%)
May 27, 2015	29.91	30.26	29.76	30.23	352,363	+0.39(+1.31%)
May 26, 2015	29.80	29.91	29.55	29.84	333,598	-0.06(-0.20%)
May 22, 2015	30.05	29.90	29.90	29.90	288,700	-0.18(-0.60%)
May 21, 2015	30.01	30.25	30.01	30.08	801,240	+0.11(+0.37%)
May 20, 2015	29.92	30.11	29.84	29.97	1,048,374	+0.11(+0.37%)
May 19, 2015	30.37	30.37	29.77	29.86	467,871	-0.49(-1.61%)
May 18, 2015	30.26	30.46	30.20	30.35	282,317	+0.12(+0.40%)
May 15, 2015	30.05	30.24	29.92	30.23	93,505	+0.19(+0.63%)
May 14, 2015	30.00	30.08	29.92	30.04	215,650	+0.12(+0.40%)
May 13, 2015	30.00	30.11	29.82	29.92	499,480	-0.12(-0.40%)
May 12, 2015	29.79	30.10	29.58	30.04	135,738	+0.14(+0.47%)
May 11, 2015	29.83	29.99	29.74	29.90	375,849	+0.03(+0.10%)
May 08, 2015	29.83	30.02	29.78	29.87	283,839	+0.16(+0.54%)
May 07, 2015	29.90	29.90	29.58	29.71	1,265,674	-0.15(-0.50%)
May 06, 2015	30.34	30.34	29.64	29.86	354,073	-0.43(-1.42%)
May 05, 2015	30.69	30.75	30.15	30.29	724,233	-0.46(-1.50%)
May 04, 2015	30.85	30.99	30.68	30.75	645,399	-0.06(-0.19%)

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.