US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	17.74	18.50	17.71	18.16	79,600	+0.11(+0.61%)
Jan 30, 2003	18.10	18.27	17.67	18.05	284,900	-0.20(-1.10%)
Jan 29, 2003	17.80	18.30	17.80	18.25	80,500	+0.30(+1.67%)
Jan 28, 2003	17.65	18.20	17.65	17.95	103,000	-0.06(-0.33%)
Jan 27, 2003	17.80	18.30	17.80	18.01	135,400	+0.17(+0.95%)
Jan 24, 2003	18.70	18.70	17.83	17.84	436,200	-0.78(-4.19%)
Jan 23, 2003	19.40	19.40	18.00	18.62	289,600	-0.64(-3.32%)
Jan 22, 2003	19.21	19.69	19.20	19.26	64,800	-0.06(-0.31%)
Jan 21, 2003	19.45	19.70	19.20	19.32	124,600	-0.24(-1.23%)
Jan 17, 2003	20.15	20.15	19.53	19.56	120,300	-0.69(-3.41%)
Jan 16, 2003	20.91	20.97	20.21	20.25	122,300	-0.25(-1.22%)
Jan 15, 2003	21.00	21.21	20.46	20.50	129,700	-0.59(-2.80%)
Jan 14, 2003	20.99	21.14	20.75	21.09	98,000	+0.24(+1.15%)
Jan 13, 2003	21.14	21.14	20.75	20.85	234,800	+0.15(+0.72%)
Jan 10, 2003	20.55	20.79	20.30	20.70	260,000	-0.04(-0.19%)
Jan 09, 2003	20.74	20.97	20.50	20.74	152,100	+0.23(+1.12%)
Jan 08, 2003	21.15	21.15	20.42	20.51	75,800	-0.72(-3.39%)
Jan 07, 2003	21.30	21.50	21.00	21.23	266,700	-0.47(-2.17%)
Jan 06, 2003	20.37	21.70	20.37	21.70	444,300	+1.65(+8.23%)
Jan 03, 2003	20.00	20.15	19.80	20.05	176,900	-0.14(-0.69%)
Jan 02, 2003	19.55	20.25	19.40	20.19	90,400	+1.13(+5.93%)
Dec 31, 2002	19.15	19.39	18.85	19.06	112,100	+0.00(+0.00%)
Dec 30, 2002	19.12	19.36	18.78	19.06	73,400	-0.09(-0.47%)
Dec 27, 2002	19.75	19.75	19.10	19.15	84,900	-0.51(-2.59%)
Dec 26, 2002	19.90	20.19	19.61	19.66	67,300	-0.12(-0.61%)
Dec 24, 2002	19.90	19.94	19.60	19.78	24,900	-0.17(-0.85%)
Dec 23, 2002	19.84	20.10	19.65	19.95	153,300	+0.05(+0.25%)
Dec 20, 2002	19.60	20.06	19.60	19.90	173,500	+0.29(+1.48%)
Dec 19, 2002	19.65	19.79	19.32	19.61	131,000	-0.05(-0.25%)
Dec 18, 2002	19.65	19.79	19.37	19.66	195,900	+0.00(+0.00%)
Dec 17, 2002	19.75	19.94	19.64	19.66	42,500	-0.01(-0.05%)
Dec 16, 2002	19.00	19.70	19.00	19.67	69,000	+0.65(+3.42%)
Dec 13, 2002	19.00	19.24	18.77	19.02	60,000	-0.05(-0.26%)
Dec 12, 2002	19.30	19.30	18.95	19.07	41,700	+0.07(+0.37%)
Dec 11, 2002	19.05	19.34	18.75	19.00	33,000	-0.16(-0.84%)
Dec 10, 2002	18.80	19.24	18.66	19.16	55,600	+0.26(+1.38%)
Dec 09, 2002	19.60	19.60	18.80	18.90	61,800	-0.90(-4.55%)
Dec 06, 2002	19.10	20.05	19.09	19.80	219,300	+0.35(+1.80%)
Dec 05, 2002	19.89	19.93	19.35	19.45	123,800	-0.57(-2.85%)
Dec 04, 2002	19.70	20.12	19.61	20.02	117,200	-0.03(-0.15%)
Dec 03, 2002	20.45	20.50	19.83	20.05	108,300	-0.85(-4.07%)
Dec 02, 2002	21.10	21.36	20.25	20.90	342,600	+0.21(+1.01%)
Nov 29, 2002	20.60	20.73	20.40	20.69	42,500	+0.19(+0.93%)
Nov 27, 2002	20.34	20.60	20.14	20.50	142,700	+0.36(+1.79%)
Nov 26, 2002	20.35	20.44	19.81	20.14	183,400	-0.59(-2.85%)
Nov 25, 2002	20.40	20.75	20.26	20.73	328,200	+0.43(+2.12%)
Nov 22, 2002	20.20	20.50	19.97	20.30	117,900	-0.04(-0.20%)
Nov 21, 2002	19.65	20.40	19.45	20.34	213,000	+0.79(+4.04%)
Nov 20, 2002	18.95	19.74	18.90	19.55	118,300	+0.75(+3.99%)
Nov 19, 2002	18.67	19.14	18.67	18.80	172,400	-0.40(-2.08%)
Nov 18, 2002	19.45	19.57	18.96	19.20	188,400	-0.10(-0.52%)
Nov 15, 2002	18.83	19.34	18.75	19.30	107,500	+0.34(+1.79%)
Nov 14, 2002	18.90	18.97	18.62	18.96	77,300	+0.38(+2.05%)
Nov 13, 2002	18.25	18.69	18.06	18.58	92,300	-0.11(-0.59%)
Nov 12, 2002	18.40	19.06	18.40	18.69	218,200	+0.39(+2.13%)
Nov 11, 2002	19.00	19.00	18.20	18.30	218,200	-0.80(-4.19%)
Nov 08, 2002	19.27	19.46	18.80	19.10	68,500	+0.08(+0.42%)
Nov 07, 2002	19.49	19.49	18.92	19.02	82,700	-0.52(-2.66%)
Nov 06, 2002	19.75	19.81	19.20	19.54	130,200	-0.20(-1.01%)
Nov 05, 2002	19.78	20.02	19.33	19.74	150,900	+0.16(+0.82%)
Nov 04, 2002	19.89	20.22	19.40	19.58	433,900	+0.33(+1.71%)

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.