US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.91	21.15	20.91	20.97	276,000	-0.12(-0.57%)
May 27, 2004	20.65	21.10	20.65	21.09	542,200	+0.26(+1.25%)
May 26, 2004	21.25	21.25	20.81	20.83	312,300	-0.30(-1.42%)
May 25, 2004	21.15	21.16	20.82	21.13	190,400	-0.02(-0.09%)
May 24, 2004	21.38	21.38	20.94	21.15	366,900	+0.09(+0.43%)
May 21, 2004	21.00	21.31	21.00	21.06	131,100	-0.06(-0.28%)
May 20, 2004	21.25	21.28	21.05	21.12	18,400	-0.02(-0.09%)
May 19, 2004	21.39	21.57	21.14	21.14	43,900	-0.01(-0.05%)
May 18, 2004	21.13	21.33	21.03	21.15	377,800	+0.25(+1.20%)
May 17, 2004	21.24	21.24	20.90	20.90	119,800	-0.36(-1.69%)
May 14, 2004	21.29	21.38	21.06	21.26	166,500	-0.03(-0.14%)
May 13, 2004	21.13	21.46	21.09	21.29	318,000	+0.14(+0.66%)
May 12, 2004	21.08	21.19	20.73	21.15	362,000	+0.01(+0.05%)
May 11, 2004	20.93	21.24	20.93	21.14	302,000	-0.08(-0.38%)
May 10, 2004	21.10	21.33	20.92	21.22	325,200	-0.20(-0.93%)
May 07, 2004	21.90	21.90	21.42	21.42	319,900	-0.46(-2.10%)
May 06, 2004	21.99	21.99	21.56	21.88	381,900	-0.12(-0.55%)
May 05, 2004	21.65	22.10	21.65	22.00	313,800	+0.31(+1.43%)
May 04, 2004	21.82	21.88	21.61	21.69	313,900	+0.04(+0.18%)
May 03, 2004	21.72	21.73	21.50	21.65	58,000	+0.13(+0.60%)
Apr 30, 2004	21.72	21.86	21.52	21.52	1,360,900	-0.28(-1.28%)
Apr 29, 2004	21.63	21.95	21.62	21.80	231,000	+0.10(+0.46%)
Apr 28, 2004	21.80	21.87	21.70	21.70	52,100	-0.17(-0.78%)
Apr 27, 2004	22.17	22.17	21.83	21.87	80,100	-0.21(-0.95%)
Apr 26, 2004	22.20	22.21	22.00	22.08	51,700	+0.04(+0.18%)
Apr 23, 2004	22.10	22.15	21.89	22.04	58,300	-0.06(-0.27%)
Apr 22, 2004	21.89	22.13	21.70	22.10	55,200	+0.21(+0.96%)
Apr 21, 2004	21.70	21.90	21.66	21.89	48,100	-0.01(-0.05%)
Apr 20, 2004	21.80	22.05	21.75	21.90	441,700	+0.18(+0.83%)
Apr 19, 2004	21.56	21.75	21.46	21.72	23,100	+0.21(+0.98%)
Apr 16, 2004	21.55	21.74	21.50	21.51	36,200	-0.13(-0.60%)
Apr 15, 2004	21.54	21.81	21.51	21.64	56,000	+0.02(+0.09%)
Apr 14, 2004	21.62	21.75	21.52	21.62	144,900	-0.14(-0.64%)
Apr 13, 2004	21.80	21.99	21.63	21.76	44,400	-0.19(-0.87%)
Apr 12, 2004	21.88	21.99	21.73	21.95	29,600	+0.21(+0.97%)
Apr 08, 2004	22.10	22.10	21.74	21.74	54,000	-0.12(-0.55%)
Apr 07, 2004	21.97	22.16	21.85	21.86	43,000	-0.33(-1.49%)
Apr 06, 2004	22.00	22.19	21.98	22.19	56,000	+0.07(+0.32%)
Apr 05, 2004	22.08	22.12	21.91	22.12	49,100	+0.18(+0.82%)
Apr 02, 2004	21.94	21.99	21.76	21.94	162,500	+0.12(+0.55%)
Apr 01, 2004	21.92	21.94	21.69	21.82	1,613,100	+0.19(+0.88%)
Mar 31, 2004	21.52	21.79	21.47	21.63	91,800	+0.04(+0.19%)
Mar 30, 2004	21.55	21.61	21.38	21.59	57,100	+0.18(+0.84%)
Mar 29, 2004	21.25	21.54	21.25	21.41	58,600	+0.16(+0.75%)
Mar 26, 2004	21.11	21.39	21.09	21.25	47,200	-0.24(-1.12%)
Mar 25, 2004	21.10	21.49	21.10	21.49	102,600	+0.39(+1.85%)
Mar 24, 2004	21.15	21.35	21.05	21.10	77,600	-0.14(-0.66%)
Mar 23, 2004	21.72	21.72	21.09	21.24	268,100	-0.27(-1.26%)
Mar 22, 2004	21.84	21.84	21.43	21.51	196,200	-0.43(-1.96%)
Mar 19, 2004	22.05	22.10	21.87	21.94	91,800	-0.03(-0.14%)
Mar 18, 2004	21.90	22.13	21.82	21.97	141,900	-0.10(-0.45%)
Mar 17, 2004	21.80	22.07	21.80	22.07	129,200	+0.25(+1.15%)
Mar 16, 2004	21.94	21.94	21.62	21.82	126,400	+0.08(+0.37%)
Mar 15, 2004	22.12	22.12	21.71	21.74	101,200	-0.36(-1.63%)
Mar 12, 2004	21.72	22.10	21.72	22.10	1,111,000	+0.33(+1.52%)
Mar 11, 2004	21.96	22.19	21.77	21.77	307,500	-0.38(-1.72%)
Mar 10, 2004	22.70	22.75	22.12	22.15	114,100	-0.52(-2.29%)
Mar 09, 2004	22.80	22.80	22.61	22.67	67,600	-0.04(-0.18%)
Mar 08, 2004	22.87	22.87	22.70	22.71	101,300	-0.11(-0.48%)
Mar 05, 2004	22.86	22.94	22.70	22.82	77,000	-0.04(-0.17%)
Mar 04, 2004	22.87	22.87	22.72	22.86	228,100	+0.05(+0.22%)
Mar 03, 2004	22.72	22.89	22.67	22.81	200,600	-0.11(-0.48%)
Mar 02, 2004	22.40	22.94	22.30	22.92	71,500	+0.37(+1.64%)

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.