US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.39	35.65	35.38	35.49	595,200	+0.06(+0.17%)
Jan 30, 2017	35.63	35.63	35.18	35.43	893,420	-0.31(-0.87%)
Jan 27, 2017	35.47	35.77	35.31	35.74	518,585	+0.33(+0.93%)
Jan 26, 2017	35.06	35.42	34.97	35.41	348,929	+0.31(+0.88%)
Jan 25, 2017	35.07	35.23	34.91	35.10	549,858	+0.06(+0.17%)
Jan 24, 2017	35.20	35.20	34.80	35.04	479,831	-0.26(-0.74%)
Jan 23, 2017	35.25	35.37	35.09	35.30	249,690	+0.13(+0.37%)
Jan 20, 2017	35.31	35.49	35.09	35.17	173,860	+0.03(+0.09%)
Jan 19, 2017	35.18	35.37	35.01	35.14	326,208	-0.05(-0.14%)
Jan 18, 2017	35.56	35.73	35.11	35.19	562,030	-0.35(-0.98%)
Jan 17, 2017	35.55	35.63	35.33	35.54	560,796	-0.02(-0.06%)
Jan 13, 2017		35.56	35.56	35.56	0	+0.31(+0.88%)
Jan 12, 2017	35.48	35.48	34.97	35.25	451,943	-0.25(-0.70%)
Jan 11, 2017	35.53	35.65	35.35	35.50	278,242	-0.11(-0.31%)
Jan 10, 2017	35.36	35.67	35.16	35.61	685,107	+0.27(+0.76%)
Jan 09, 2017	35.71	35.74	35.24	35.34	958,645	-0.37(-1.04%)
Jan 06, 2017	36.39	36.47	35.67	35.71	698,735	-0.46(-1.27%)
Jan 05, 2017	36.74	36.74	36.06	36.17	1,967,332	-0.37(-1.01%)
Jan 04, 2017	36.21	36.61	36.05	36.54	3,076,776	+0.51(+1.42%)
Jan 03, 2017	34.87	36.31	34.84	36.03	4,946,201	+1.53(+4.43%)
Dec 30, 2016		34.50	34.50	34.50	0	-0.22(-0.63%)
Dec 29, 2016	34.75	34.83	34.66	34.72	265,571	+0.03(+0.09%)
Dec 28, 2016	35.23	35.23	34.61	34.69	236,447	-0.38(-1.08%)
Dec 27, 2016	34.99	35.31	34.76	35.07	1,262,114	+0.04(+0.11%)
Dec 23, 2016		35.03	35.03	35.03	0	+0.28(+0.81%)
Dec 22, 2016	34.63	34.88	34.46	34.75	431,257	+0.44(+1.28%)
Dec 21, 2016	34.58	34.79	34.30	34.31	653,609	-0.48(-1.38%)
Dec 20, 2016	34.67	34.84	34.60	34.79	748,363	+0.22(+0.64%)
Dec 19, 2016	34.14	34.78	34.08	34.57	763,798	+0.68(+2.01%)
Dec 16, 2016	33.80	33.91	33.70	33.89	658,732	+0.21(+0.62%)
Dec 15, 2016	33.51	33.79	33.35	33.68	316,219	+0.21(+0.63%)
Dec 14, 2016	33.60	33.85	33.40	33.47	861,620	-0.14(-0.42%)
Dec 13, 2016	33.44	33.78	33.38	33.61	227,633	+0.33(+0.99%)
Dec 12, 2016	33.72	33.80	33.24	33.28	234,860	-0.53(-1.57%)
Dec 09, 2016	33.73	33.97	33.59	33.81	426,593	+0.01(+0.03%)
Dec 08, 2016	33.60	33.89	33.57	33.80	459,224	+0.17(+0.51%)
Dec 07, 2016	32.76	33.64	32.76	33.63	930,001	+0.93(+2.84%)
Dec 06, 2016	32.52	32.90	32.24	32.70	620,507	+0.24(+0.74%)
Dec 05, 2016	32.17	32.46	32.11	32.46	675,923	+0.40(+1.25%)
Dec 02, 2016	31.90	32.20	31.90	32.06	1,290,351	+0.19(+0.60%)
Dec 01, 2016	31.95	32.10	31.66	31.87	956,487	-0.08(-0.25%)
Nov 30, 2016	32.60	32.67	31.94	31.95	1,236,913	-0.64(-1.96%)
Nov 29, 2016	32.61	32.76	32.54	32.59	331,054	-0.05(-0.15%)
Nov 28, 2016	32.55	32.75	32.50	32.64	417,209	+0.06(+0.18%)
Nov 25, 2016	32.36	32.67	32.36	32.58	381,156	+0.28(+0.87%)
Nov 23, 2016		32.30	32.30	32.30	0	+0.11(+0.34%)
Nov 22, 2016	31.82	32.23	31.76	32.19	758,698	+0.42(+1.32%)
Nov 21, 2016	31.42	31.78	31.30	31.77	313,620	+0.47(+1.50%)
Nov 18, 2016	31.10	31.32	31.07	31.30	380,767	+0.24(+0.77%)
Nov 17, 2016	31.07	31.43	31.04	31.06	504,159	+0.06(+0.19%)
Nov 16, 2016	30.83	31.05	30.59	31.00	577,879	+0.09(+0.29%)
Nov 15, 2016	30.68	30.97	30.59	30.91	468,850	+0.16(+0.52%)
Nov 14, 2016	30.82	30.92	30.70	30.75	499,955	+0.06(+0.20%)
Nov 11, 2016	30.41	30.91	30.27	30.69	1,165,720	+0.33(+1.09%)
Nov 10, 2016	31.22	31.32	29.89	30.36	1,917,530	-0.70(-2.25%)
Nov 09, 2016	29.98	31.15	29.79	31.06	561,668	+0.66(+2.17%)
Nov 08, 2016	30.06	30.57	30.02	30.40	518,053	+0.48(+1.60%)
Nov 07, 2016	30.00	30.13	29.88	29.92	196,061	+0.26(+0.88%)
Nov 04, 2016	29.43	29.91	29.43	29.66	290,117	+0.31(+1.06%)
Nov 03, 2016	29.62	29.87	29.31	29.35	570,272	-0.28(-0.94%)
Nov 02, 2016	30.61	30.61	29.54	29.63	1,953,159	-1.08(-3.52%)

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.