US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	32.54	32.54	32.22	32.22	516,264	-0.20(-0.62%)
Sep 29, 2016	32.67	32.72	32.30	32.42	239,787	-0.25(-0.77%)
Sep 28, 2016	32.54	32.68	32.17	32.67	283,981	+0.26(+0.80%)
Sep 27, 2016	32.27	32.50	32.21	32.41	587,302	+0.12(+0.37%)
Sep 26, 2016	32.37	32.50	32.26	32.29	388,868	-0.43(-1.31%)
Sep 23, 2016	32.67	32.77	32.53	32.72	672,387	+0.05(+0.15%)
Sep 22, 2016	32.27	32.71	31.98	32.67	649,697	+0.63(+1.97%)
Sep 21, 2016	31.92	32.29	31.59	32.04	1,854,801	+0.21(+0.66%)
Sep 20, 2016	32.36	32.40	31.82	31.83	155,934	-0.37(-1.15%)
Sep 19, 2016	32.32	32.32	32.02	32.20	219,144	+0.02(+0.06%)
Sep 16, 2016	32.22	32.29	31.88	32.18	726,860	-0.09(-0.28%)
Sep 15, 2016	31.81	32.32	31.81	32.27	127,018	+0.43(+1.35%)
Sep 14, 2016	31.97	32.06	31.75	31.84	299,121	+0.00(+0.00%)
Sep 13, 2016	32.49	32.49	31.64	31.84	544,602	-0.82(-2.51%)
Sep 12, 2016	31.42	32.73	31.40	32.66	672,034	+1.06(+3.35%)
Sep 09, 2016	32.42	32.54	31.60	31.60	624,159	-1.08(-3.30%)
Sep 08, 2016	32.63	32.75	32.58	32.68	468,609	-0.01(-0.03%)
Sep 07, 2016	32.39	32.72	32.39	32.69	344,101	+0.27(+0.83%)
Sep 06, 2016	32.45	32.54	32.27	32.42	193,695	+0.06(+0.19%)
Sep 02, 2016	32.09	32.36	32.36	32.36	485,500	+0.39(+1.22%)
Sep 01, 2016	32.19	32.32	31.94	31.97	1,796,299	-0.24(-0.75%)
Aug 31, 2016	32.22	32.26	31.91	32.21	343,468	+0.00(+0.00%)
Aug 30, 2016	32.23	32.52	32.12	32.21	753,061	-0.04(-0.12%)
Aug 29, 2016	31.94	32.28	31.90	32.25	512,483	+0.40(+1.26%)
Aug 26, 2016	31.97	32.25	31.61	31.85	702,619	-0.16(-0.50%)
Aug 25, 2016	31.72	32.01	31.72	32.01	219,630	+0.16(+0.50%)
Aug 24, 2016	31.89	32.02	31.78	31.85	432,277	-0.02(-0.06%)
Aug 23, 2016	31.90	32.09	31.82	31.87	703,177	+0.10(+0.31%)
Aug 22, 2016	31.84	31.90	31.58	31.77	735,911	-0.01(-0.03%)
Aug 19, 2016	32.07	32.24	31.58	31.78	563,165	-0.31(-0.97%)
Aug 18, 2016	32.02	32.11	31.86	32.09	532,625	+0.17(+0.53%)
Aug 17, 2016	32.08	32.10	31.58	31.92	287,095	-0.18(-0.56%)
Aug 16, 2016	32.62	32.74	32.08	32.10	250,290	-0.49(-1.50%)
Aug 15, 2016	32.64	32.74	32.52	32.59	619,619	-0.01(-0.03%)
Aug 12, 2016	32.89	32.90	32.49	32.60	447,988	-0.29(-0.88%)
Aug 11, 2016	33.15	33.22	32.87	32.89	1,664,522	-0.17(-0.51%)
Aug 10, 2016	33.37	33.38	33.03	33.06	480,154	-0.25(-0.75%)
Aug 09, 2016	33.27	33.36	33.21	33.31	151,487	+0.04(+0.12%)
Aug 08, 2016	33.33	33.46	33.16	33.27	426,450	-0.13(-0.39%)
Aug 05, 2016	33.72	33.77	33.38	33.40	327,267	-0.24(-0.71%)
Aug 04, 2016	33.67	33.77	33.37	33.64	340,814	-0.05(-0.15%)
Aug 03, 2016	33.61	33.70	33.41	33.69	312,396	+0.06(+0.18%)
Aug 02, 2016	34.14	34.21	33.45	33.63	529,241	-0.65(-1.90%)
Aug 01, 2016	34.45	34.55	34.16	34.28	470,197	-0.19(-0.55%)
Jul 29, 2016	34.05	34.58	34.05	34.47	234,210	+0.40(+1.17%)
Jul 28, 2016	34.30	34.30	33.98	34.07	120,155	-0.30(-0.87%)
Jul 27, 2016	34.50	34.53	34.16	34.37	510,848	-0.09(-0.26%)
Jul 26, 2016	34.45	34.57	34.23	34.46	186,609	-0.07(-0.20%)
Jul 25, 2016	34.40	34.63	34.30	34.53	319,229	+0.18(+0.52%)
Jul 22, 2016	33.56	34.48	33.56	34.35	2,365,088	+0.88(+2.63%)
Jul 21, 2016	33.96	34.05	33.42	33.47	4,626,460	-0.51(-1.50%)
Jul 20, 2016	34.11	34.11	33.84	33.98	207,442	-0.09(-0.26%)
Jul 19, 2016	34.37	34.39	34.01	34.07	489,026	-0.32(-0.93%)
Jul 18, 2016	34.58	34.58	34.28	34.39	924,969	-0.26(-0.75%)
Jul 15, 2016	34.69	34.81	34.52	34.65	2,151,234	+0.04(+0.12%)
Jul 14, 2016	34.69	34.91	34.58	34.61	354,721	+0.01(+0.03%)
Jul 13, 2016	34.38	34.86	34.30	34.60	1,397,517	+0.18(+0.52%)
Jul 12, 2016	34.24	34.63	34.01	34.42	358,040	+0.23(+0.67%)
Jul 11, 2016	34.00	34.19	33.86	34.19	697,597	+0.35(+1.03%)
Jul 08, 2016	33.32	33.91	33.16	33.84	355,323	+0.68(+2.05%)
Jul 07, 2016	33.17	33.30	32.82	33.16	335,359	-0.10(-0.30%)
Jul 06, 2016	33.06	33.26	32.71	33.26	898,171	+0.16(+0.48%)
Jul 05, 2016	33.35	33.35	33.00	33.10	789,642	-0.22(-0.66%)

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.