US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	21.35	21.37	21.10	21.24	1,087,591	+0.03(+0.14%)
Jan 30, 2012	21.15	21.22	21.03	21.21	713,852	-0.07(-0.33%)
Jan 27, 2012	21.27	21.33	21.18	21.28	286,096	-0.01(-0.05%)
Jan 26, 2012	21.48	21.55	21.25	21.29	321,209	-0.22(-1.02%)
Jan 25, 2012	21.25	21.53	21.19	21.51	804,867	+0.24(+1.13%)
Jan 24, 2012	21.38	21.38	21.20	21.27	493,635	-0.20(-0.93%)
Jan 23, 2012	21.58	21.65	21.44	21.47	498,751	-0.12(-0.56%)
Jan 20, 2012	21.62	21.71	21.58	21.59	459,036	-0.05(-0.23%)
Jan 19, 2012	21.62	21.70	21.58	21.64	365,905	+0.07(+0.32%)
Jan 18, 2012	21.38	21.60	21.32	21.57	313,704	+0.27(+1.27%)
Jan 17, 2012	21.48	21.57	21.29	21.30	337,603	-0.04(-0.19%)
Jan 13, 2012	21.31	21.39	21.23	21.34	977,451	-0.12(-0.56%)
Jan 12, 2012	21.43	21.51	21.31	21.46	1,049,405	+0.20(+0.94%)
Jan 11, 2012	21.09	21.32	21.09	21.26	435,848	+0.12(+0.57%)
Jan 10, 2012	21.09	21.21	21.09	21.14	446,573	+0.22(+1.05%)
Jan 09, 2012	20.92	20.96	20.79	20.92	270,954	+0.04(+0.19%)
Jan 06, 2012	20.89	21.06	20.80	20.88	245,074	-0.04(-0.19%)
Jan 05, 2012	20.93	20.99	20.72	20.92	256,238	-0.13(-0.62%)
Jan 04, 2012	21.24	21.29	21.05	21.05	570,433	+0.05(+0.24%)
Dec 30, 2011	20.89	21.10	20.88	21.00	257,287	+0.08(+0.38%)
Dec 29, 2011	20.68	20.93	20.68	20.92	203,886	+0.28(+1.36%)
Dec 28, 2011	20.98	20.98	20.62	20.64	231,482	-0.33(-1.57%)
Dec 27, 2011	20.92	20.99	20.88	20.97	71,258	+0.04(+0.19%)
Dec 23, 2011	20.94	21.00	20.85	20.93	129,072	-0.02(-0.10%)
Dec 21, 2011	20.88	21.00	20.75	20.95	167,241	+0.03(+0.14%)
Dec 20, 2011	20.64	20.94	20.62	20.92	195,965	+0.62(+3.05%)
Dec 19, 2011	20.74	20.74	20.24	20.30	170,638	-0.34(-1.65%)
Dec 16, 2011	20.62	20.64	20.43	20.64	295,456	+0.12(+0.58%)
Dec 15, 2011	20.52	20.64	20.45	20.52	282,720	+0.11(+0.54%)
Dec 14, 2011	20.50	20.67	20.39	20.41	277,824	-0.22(-1.07%)
Dec 13, 2011	20.76	20.92	20.57	20.63	108,347	-0.04(-0.19%)
Dec 12, 2011	20.64	20.69	20.53	20.67	299,714	-0.13(-0.62%)
Dec 09, 2011	20.56	20.83	20.55	20.80	160,764	+0.28(+1.36%)
Dec 08, 2011	20.98	20.98	20.50	20.52	229,222	-0.52(-2.47%)
Dec 07, 2011	21.11	21.15	20.85	21.04	1,041,168	-0.17(-0.80%)
Dec 06, 2011	21.17	21.30	21.13	21.21	143,924	+0.05(+0.24%)
Dec 05, 2011	21.22	21.29	21.08	21.16	237,693	+0.19(+0.91%)
Dec 02, 2011	21.10	21.13	20.94	20.97	163,216	+0.04(+0.19%)
Dec 01, 2011	20.98	21.06	20.86	20.93	107,218	-0.14(-0.66%)
Nov 30, 2011	20.75	21.07	20.75	21.07	299,970	+0.79(+3.90%)
Nov 29, 2011	20.14	20.37	20.13	20.28	157,815	+0.22(+1.10%)
Nov 28, 2011	20.09	20.23	19.94	20.06	139,247	+0.47(+2.40%)
Nov 25, 2011	19.64	19.87	19.59	19.59	113,362	-0.05(-0.25%)
Nov 23, 2011	20.02	20.02	19.64	19.64	128,800	-0.52(-2.58%)
Nov 22, 2011	20.18	20.24	19.99	20.16	117,650	-0.08(-0.40%)
Nov 21, 2011	20.25	20.31	20.13	20.24	127,198	-0.25(-1.22%)
Nov 18, 2011	20.65	20.66	20.48	20.49	241,378	-0.06(-0.29%)
Nov 17, 2011	20.79	20.80	20.45	20.55	361,010	-0.24(-1.15%)
Nov 16, 2011	20.98	21.13	20.76	20.79	691,634	-0.39(-1.84%)
Nov 15, 2011	21.03	21.25	20.92	21.18	162,373	+0.11(+0.52%)
Nov 14, 2011	21.24	21.27	21.00	21.07	105,174	-0.25(-1.17%)
Nov 11, 2011	21.16	21.39	21.16	21.32	96,423	+0.34(+1.62%)
Nov 10, 2011	21.07	21.12	20.84	20.98	470,352	+0.17(+0.82%)
Nov 09, 2011	20.97	21.18	20.77	20.81	392,031	-0.62(-2.89%)
Nov 08, 2011	21.34	21.45	21.13	21.43	187,689	+0.14(+0.66%)
Nov 07, 2011	21.18	21.32	20.99	21.29	136,592	+0.13(+0.61%)
Nov 04, 2011	21.20	21.22	20.92	21.16	370,950	-0.20(-0.94%)
Nov 03, 2011	21.23	21.41	20.95	21.36	356,337	+0.35(+1.67%)
Nov 02, 2011	20.97	21.03	20.78	21.01	918,192	+0.32(+1.55%)

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.