US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	13.80	14.46	13.80	14.04	51,700	-0.31(-2.16%)
Sep 27, 2002	14.70	14.70	14.30	14.35	580,000	-0.70(-4.65%)
Sep 26, 2002	15.28	15.34	14.96	15.05	45,900	-0.12(-0.79%)
Sep 25, 2002	15.05	15.36	14.80	15.17	113,900	+0.41(+2.78%)
Sep 24, 2002	14.70	15.12	14.70	14.76	35,800	-0.57(-3.72%)
Sep 23, 2002	15.18	15.33	14.90	15.33	42,000	-0.21(-1.35%)
Sep 20, 2002	15.18	15.63	15.17	15.54	78,000	+0.34(+2.24%)
Sep 19, 2002	15.60	15.75	15.20	15.20	356,800	-0.87(-5.41%)
Sep 18, 2002	16.01	16.22	15.80	16.07	10,000	+0.07(+0.44%)
Sep 17, 2002	15.95	16.60	15.95	16.00	117,700	-0.28(-1.72%)
Sep 16, 2002	16.40	16.48	16.05	16.28	16,700	-0.20(-1.21%)
Sep 13, 2002	16.15	16.66	16.10	16.48	113,700	-0.23(-1.38%)
Sep 12, 2002	17.25	17.25	16.57	16.71	33,300	-0.42(-2.45%)
Sep 11, 2002	17.08	17.20	16.72	17.13	38,500	+0.62(+3.76%)
Sep 10, 2002	16.40	16.52	16.15	16.51	18,300	+0.22(+1.35%)
Sep 09, 2002	16.05	16.40	15.85	16.29	177,100	+0.13(+0.80%)
Sep 06, 2002	16.20	16.21	15.74	16.16	15,900	+0.54(+3.46%)
Sep 05, 2002	15.60	16.16	15.53	15.62	100,000	-0.49(-3.04%)
Sep 04, 2002	15.75	16.19	15.75	16.11	46,300	+0.21(+1.32%)
Sep 03, 2002	16.50	16.50	15.66	15.90	121,400	-0.90(-5.36%)
Aug 30, 2002	16.85	17.03	16.40	16.80	24,400	-0.10(-0.59%)
Aug 29, 2002	16.75	17.26	16.58	16.90	74,100	-0.25(-1.46%)
Aug 28, 2002	17.03	17.37	16.85	17.15	136,600	-0.44(-2.50%)
Aug 27, 2002	18.15	18.20	17.45	17.59	30,100	-0.31(-1.73%)
Aug 26, 2002	17.16	17.91	17.12	17.90	68,100	+0.51(+2.93%)
Aug 23, 2002	17.85	17.85	17.23	17.39	26,500	-0.65(-3.60%)
Aug 22, 2002	17.60	18.30	17.53	18.04	150,300	+0.35(+1.98%)
Aug 21, 2002	17.65	17.69	17.25	17.69	54,900	+0.39(+2.25%)
Aug 20, 2002	17.80	17.80	17.11	17.30	78,500	+0.15(+0.87%)
Aug 16, 2002	16.48	17.37	16.48	17.15	970,000	+0.81(+4.96%)
Aug 15, 2002	16.75	16.75	16.14	16.34	420,000	-0.10(-0.61%)
Aug 14, 2002	15.76	16.44	15.40	16.44	17,400	+0.80(+5.12%)
Aug 13, 2002	15.91	16.15	15.64	15.64	6,000	-0.27(-1.70%)
Aug 12, 2002	15.40	16.00	15.40	15.91	72,800	+0.67(+4.40%)
Aug 07, 2002	15.50	15.64	14.85	15.24	276,000	+0.04(+0.26%)
Aug 06, 2002	15.85	15.87	15.20	15.20	23,100	+0.03(+0.20%)
Aug 05, 2002	15.68	15.84	15.16	15.17	40,500	-0.69(-4.35%)
Aug 02, 2002	15.95	16.15	15.73	15.86	69,100	-0.09(-0.56%)
Aug 01, 2002	16.50	16.50	15.85	15.95	2,590,000	-0.40(-2.45%)
Jul 31, 2002	15.65	16.55	15.65	16.35	40,000	+0.55(+3.48%)
Jul 30, 2002	15.59	15.80	15.23	15.80	32,800	+0.37(+2.40%)
Jul 29, 2002	15.50	15.59	15.05	15.43	45,800	+0.53(+3.56%)
Jul 26, 2002	15.14	15.15	14.57	14.90	39,900	-0.42(-2.74%)
Jul 25, 2002	15.05	15.65	14.77	15.32	42,200	+0.27(+1.79%)
Jul 24, 2002	13.95	15.30	13.95	15.05	50,000	+0.10(+0.67%)
Jul 23, 2002	15.72	15.72	14.51	14.95	65,000	-0.62(-3.98%)
Jul 22, 2002	16.55	16.60	15.22	15.57	139,800	-1.23(-7.32%)
Jul 19, 2002	17.59	18.03	16.80	16.80	109,200	-1.57(-8.55%)
Jul 17, 2002	19.00	19.02	18.10	18.37	19,900	-0.13(-0.70%)
Jul 12, 2002	18.99	18.99	18.19	18.50	22,000	-0.39(-2.06%)
Jul 11, 2002	18.10	18.89	17.83	18.89	155,800	+0.61(+3.34%)
Jul 10, 2002	18.24	18.49	18.13	18.28	33,700	-0.08(-0.44%)
Jul 09, 2002	19.02	19.12	18.36	18.36	21,900	-0.50(-2.65%)
Jul 08, 2002	19.00	19.25	18.80	18.86	17,200	+0.04(+0.21%)
Jul 05, 2002	18.46	19.05	18.46	18.82	9,200	+0.42(+2.28%)
Jul 04, 2002	17.70	18.40	17.66	18.40	18,900	+0.00(+0.00%)
Jul 03, 2002	17.70	18.40	17.66	18.40	18,900	+0.56(+3.14%)
Jul 02, 2002	18.30	18.30	17.72	17.84	97,800	-0.48(-2.62%)
Jul 01, 2002	18.85	19.22	18.32	18.32	35,200	-0.38(-2.03%)
Jun 28, 2002	18.29	18.84	18.16	18.70	39,300	+0.40(+2.19%)
Jun 27, 2002	18.10	18.30	17.34	18.30	210,000	+0.19(+1.05%)
Jun 26, 2002	17.39	18.11	17.20	18.11	93,800	-0.85(-4.48%)
Jun 25, 2002	19.60	19.60	18.73	18.96	22,400	-0.58(-2.97%)
Jun 21, 2002	19.60	19.83	19.50	19.54	8,000	-0.07(-0.36%)
Jun 20, 2002	19.75	19.83	19.38	19.61	15,900	-0.10(-0.51%)
Jun 19, 2002	20.69	20.69	19.70	19.71	15,900	-1.08(-5.19%)
Jun 18, 2002	20.56	20.83	20.54	20.79	8,900	+0.23(+1.12%)
Jun 17, 2002	20.53	20.88	20.49	20.56	21,500	+0.42(+2.09%)
Jun 14, 2002	19.65	20.17	19.30	20.14	45,100	-1.01(-4.78%)
Jun 12, 2002	20.93	21.15	20.71	21.15	28,100	+0.30(+1.44%)
Jun 11, 2002	21.40	21.57	20.78	20.85	28,900	-0.45(-2.11%)
Jun 10, 2002	21.73	21.84	21.25	21.30	700,900	-0.35(-1.62%)
Jun 07, 2002	21.11	21.77	21.11	21.65	24,300	+0.44(+2.07%)
Jun 06, 2002	21.65	21.83	21.10	21.21	31,900	-0.69(-3.15%)
Jun 05, 2002	22.05	22.15	21.84	21.90	8,500	-0.57(-2.54%)
May 31, 2002	22.47	22.85	22.41	22.47	20,300	-0.48(-2.09%)
May 28, 2002	22.90	22.95	22.53	22.95	41,900	+0.13(+0.57%)
May 27, 2002	22.85	23.04	22.74	22.82	22,800	+0.00(+0.00%)
May 24, 2002	22.85	23.04	22.74	22.82	22,800	-0.26(-1.13%)
May 23, 2002	22.27	23.08	22.27	23.08	12,200	+0.61(+2.71%)
May 22, 2002	22.15	22.54	22.07	22.47	22,600	+0.21(+0.94%)
May 21, 2002	22.35	22.48	22.15	22.26	16,100	-0.13(-0.58%)
May 20, 2002	22.75	22.75	22.33	22.39	17,500	-0.34(-1.50%)
May 17, 2002	22.80	22.90	22.55	22.73	42,100	-0.06(-0.26%)
May 16, 2002	22.47	23.15	22.47	22.79	25,100	+0.29(+1.29%)
May 15, 2002	22.35	22.67	22.07	22.50	26,200	+0.11(+0.49%)
May 14, 2002	21.95	22.49	21.95	22.39	20,800	+0.60(+2.75%)
May 13, 2002	21.20	21.79	21.20	21.79	30,800	+0.76(+3.61%)
May 10, 2002	22.15	22.15	21.03	21.03	27,300	-1.19(-5.36%)
May 09, 2002	22.15	22.65	22.15	22.22	34,700	-0.41(-1.81%)
May 08, 2002	22.35	22.65	22.21	22.63	35,900	+0.87(+4.00%)
May 07, 2002	21.55	21.85	21.43	21.76	27,000	+0.21(+0.97%)
May 06, 2002	22.07	22.22	21.55	21.55	83,800	-0.41(-1.87%)
May 03, 2002	22.46	22.46	21.96	21.96	41,800	-0.65(-2.87%)
May 02, 2002	22.97	23.03	22.40	22.61	18,600	-0.36(-1.57%)
May 01, 2002	22.45	22.97	22.00	22.97	30,600	+0.58(+2.59%)
Apr 30, 2002	22.00	22.72	21.85	22.39	76,300	+0.24(+1.08%)
Apr 29, 2002	22.81	23.05	22.15	22.15	25,400	-0.83(-3.61%)
Apr 26, 2002	23.78	23.78	22.98	22.98	40,400	-0.80(-3.36%)
Apr 25, 2002	23.20	23.78	23.20	23.78	23,200	+0.23(+0.98%)
Apr 24, 2002	23.55	23.84	23.43	23.55	34,100	+0.08(+0.34%)
Apr 23, 2002	23.25	24.00	23.21	23.47	34,000	+0.14(+0.60%)
Apr 22, 2002	23.35	23.46	22.88	23.33	79,900	-1.09(-4.46%)
Apr 19, 2002	24.60	24.60	24.27	24.42	12,300	-0.59(-2.36%)
Apr 18, 2002	25.30	25.56	24.50	25.01	18,500	-0.72(-2.80%)
Apr 17, 2002	25.80	26.19	25.63	25.73	88,300	+0.17(+0.67%)
Apr 16, 2002	24.48	25.62	24.40	25.56	56,200	+1.81(+7.62%)
Apr 15, 2002	24.27	24.32	23.75	23.75	30,400	-0.29(-1.21%)
Apr 12, 2002	23.65	24.85	23.46	24.04	22,200	+0.54(+2.30%)
Apr 11, 2002	24.44	24.50	23.40	23.50	57,000	-1.28(-5.17%)
Apr 10, 2002	24.30	24.85	24.25	24.78	107,800	+0.13(+0.53%)
Apr 09, 2002	25.50	25.60	24.65	24.65	117,000	-0.95(-3.71%)
Apr 08, 2002	25.75	25.80	25.35	25.60	16,700	-0.22(-0.85%)
Apr 05, 2002	26.20	26.20	25.70	25.82	81,000	-0.38(-1.45%)
Apr 04, 2002	25.80	26.24	25.80	26.20	19,100	+0.15(+0.58%)
Apr 03, 2002	25.92	26.28	25.82	26.05	13,600	-0.05(-0.19%)
Apr 02, 2002	25.90	26.12	25.78	26.10	9,700	-0.06(-0.23%)
Apr 01, 2002	25.95	26.21	25.71	26.16	9,600	-0.04(-0.15%)
Mar 29, 2002	26.10	26.43	25.98	26.20	41,700	+0.00(+0.00%)
Mar 28, 2002	26.10	26.43	25.98	26.20	41,700	+0.28(+1.08%)
Mar 27, 2002	26.25	26.29	25.92	25.92	13,000	-0.34(-1.29%)
Mar 26, 2002	26.02	26.37	26.02	26.26	9,900	+0.25(+0.96%)
Mar 25, 2002	26.45	26.48	26.00	26.01	32,800	-0.42(-1.59%)
Mar 22, 2002	26.80	26.82	26.31	26.43	18,200	-0.51(-1.89%)
Mar 21, 2002	26.85	27.02	26.61	26.94	16,300	-0.10(-0.37%)
Mar 20, 2002	26.85	27.13	26.85	27.04	11,200	-0.03(-0.11%)
Mar 19, 2002	27.22	27.37	26.80	27.07	13,100	-0.28(-1.02%)
Mar 18, 2002	27.40	27.50	27.11	27.35	18,100	+0.30(+1.11%)
Mar 15, 2002	27.15	27.39	27.05	27.05	21,800	+0.15(+0.56%)
Mar 14, 2002	27.05	27.23	26.82	26.90	20,400	-0.35(-1.28%)
Mar 13, 2002	27.45	27.45	27.00	27.25	23,700	-0.29(-1.05%)
Mar 12, 2002	27.05	27.55	27.01	27.54	25,600	-0.22(-0.79%)
Mar 11, 2002	27.53	27.78	27.20	27.76	67,200	+0.08(+0.29%)
Mar 08, 2002	28.00	28.00	27.44	27.68	32,600	+0.03(+0.11%)
Mar 07, 2002	28.20	28.24	27.35	27.65	69,600	-0.25(-0.90%)
Mar 06, 2002	27.00	28.05	27.00	27.90	49,800	+1.13(+4.22%)
Mar 05, 2002	26.95	27.09	26.72	26.77	32,300	-0.23(-0.85%)
Mar 04, 2002	26.78	27.00	26.51	27.00	15,500	+0.16(+0.60%)
Mar 01, 2002	26.65	26.90	26.46	26.84	15,400	+0.44(+1.67%)
Feb 28, 2002	26.57	26.80	26.37	26.40	17,900	+0.15(+0.57%)
Feb 27, 2002	26.50	26.74	26.18	26.25	23,400	-0.24(-0.91%)
Feb 26, 2002	26.20	26.59	26.18	26.49	15,100	+0.08(+0.30%)
Feb 25, 2002	26.00	26.53	25.83	26.41	16,200	+0.69(+2.68%)
Feb 22, 2002	25.01	25.81	25.01	25.72	39,900	+0.57(+2.27%)
Feb 21, 2002	25.90	25.93	25.15	25.15	15,300	-0.87(-3.34%)
Feb 20, 2002	25.50	26.03	25.01	26.02	38,300	+0.68(+2.68%)
Feb 19, 2002	25.72	25.82	25.34	25.34	11,800	-0.59(-2.28%)
Feb 18, 2002	26.22	26.22	25.55	25.93	13,200	+0.00(+0.00%)
Feb 15, 2002	26.22	26.22	25.55	25.93	13,200	-0.08(-0.31%)
Feb 14, 2002	26.41	26.52	26.01	26.01	17,400	-0.43(-1.63%)
Feb 13, 2002	26.40	26.75	26.37	26.44	8,000	+0.09(+0.34%)
Feb 12, 2002	26.55	26.64	26.20	26.35	11,600	-0.37(-1.38%)
Feb 11, 2002	26.76	26.91	26.55	26.72	140,000	-0.14(-0.52%)
Feb 08, 2002	26.05	26.86	26.05	26.86	21,400	+0.84(+3.23%)
Feb 07, 2002	25.50	26.43	25.50	26.02	11,600	+0.56(+2.20%)
Feb 06, 2002	26.25	26.25	25.18	25.46	13,500	-0.58(-2.23%)
Feb 05, 2002	26.50	26.79	25.91	26.04	39,800	-0.64(-2.40%)
Feb 04, 2002	27.75	27.95	26.64	26.68	48,400	-1.51(-5.36%)
Feb 01, 2002	28.35	28.60	28.12	28.19	16,000	-0.36(-1.26%)
Jan 31, 2002	28.35	28.60	28.04	28.55	23,200	+0.40(+1.42%)
Jan 30, 2002	28.15	28.42	27.41	28.15	31,300	-0.20(-0.71%)
Jan 29, 2002	29.45	29.45	28.35	28.35	7,800	-0.76(-2.61%)
Jan 28, 2002	29.00	29.42	29.00	29.11	25,300	-0.01(-0.03%)
Jan 25, 2002	29.63	29.63	29.12	29.12	6,000	-0.43(-1.46%)
Jan 24, 2002	29.75	29.82	29.39	29.55	19,500	+0.33(+1.13%)
Jan 23, 2002	28.80	29.47	28.80	29.22	38,900	+0.54(+1.88%)
Jan 22, 2002	29.25	29.44	28.60	28.68	60,500	-0.50(-1.71%)
Jan 21, 2002	29.50	29.69	29.11	29.18	31,800	+0.00(+0.00%)
Jan 18, 2002	29.50	29.69	29.11	29.18	70,000	-0.68(-2.28%)
Jan 17, 2002	29.80	29.98	29.50	29.86	15,200	-0.03(-0.10%)
Jan 16, 2002	30.05	30.10	29.68	29.89	15,800	-0.48(-1.58%)
Jan 15, 2002	30.35	30.58	30.01	30.37	9,800	-0.10(-0.33%)
Jan 14, 2002	30.25	30.56	30.13	30.47	11,500	-0.16(-0.52%)
Jan 11, 2002	30.85	30.91	30.58	30.63	109,200	-0.30(-0.97%)
Jan 10, 2002	30.55	31.10	30.40	30.93	16,700	-0.60(-1.90%)

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.