US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	22.48	22.60	22.20	22.39	326,436	+0.11(+0.49%)
Aug 30, 2011	22.07	22.40	22.00	22.28	398,299	+0.14(+0.63%)
Aug 29, 2011	21.82	22.15	21.77	22.14	192,674	+0.59(+2.74%)
Aug 26, 2011	21.16	21.60	20.89	21.55	209,599	+0.18(+0.84%)
Aug 25, 2011	21.79	21.91	21.29	21.37	439,679	-0.48(-2.20%)
Aug 24, 2011	21.53	21.90	21.49	21.85	474,554	+0.30(+1.39%)
Aug 23, 2011	20.95	21.56	20.86	21.55	202,581	+0.76(+3.66%)
Aug 22, 2011	21.30	21.30	20.74	20.79	252,489	-0.06(-0.29%)
Aug 19, 2011	20.95	21.42	20.78	20.85	384,159	-0.31(-1.47%)
Aug 18, 2011	21.57	21.58	20.98	21.16	287,772	-0.87(-3.95%)
Aug 17, 2011	21.88	22.15	21.85	22.03	403,789	+0.27(+1.24%)
Aug 16, 2011	21.79	21.96	21.58	21.76	326,097	-0.12(-0.55%)
Aug 15, 2011	21.49	21.91	21.42	21.88	270,128	+0.64(+3.01%)
Aug 12, 2011	21.49	21.49	21.11	21.24	305,274	+0.09(+0.43%)
Aug 11, 2011	20.51	21.38	20.46	21.15	607,178	+0.69(+3.37%)
Aug 10, 2011	20.68	21.08	20.44	20.46	1,337,163	-0.66(-3.13%)
Aug 09, 2011	21.59	21.12	19.85	21.12	767,765	+1.16(+5.81%)
Aug 08, 2011	20.78	21.12	19.96	19.96	983,168	-1.60(-7.42%)
Aug 05, 2011	21.92	22.07	20.99	21.56	785,300	-0.17(-0.78%)
Aug 04, 2011	22.58	22.60	21.72	21.73	884,417	-1.21(-5.27%)
Aug 03, 2011	22.72	22.96	22.32	22.94	1,400,109	+0.27(+1.19%)
Aug 02, 2011	23.30	23.30	22.65	22.67	1,768,851	-0.86(-3.65%)
Aug 01, 2011	23.80	23.92	23.31	23.53	1,553,959	+0.10(+0.43%)
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%)

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.