US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.10	30.13	29.77	30.04	544,106	-0.04(-0.13%)
May 28, 2015	30.20	30.22	29.98	30.08	263,404	-0.15(-0.50%)
May 27, 2015	29.91	30.26	29.76	30.23	352,363	+0.39(+1.31%)
May 26, 2015	29.80	29.91	29.55	29.84	333,598	-0.06(-0.20%)
May 22, 2015	30.05	29.90	29.90	29.90	288,700	-0.18(-0.60%)
May 21, 2015	30.01	30.25	30.01	30.08	801,240	+0.11(+0.37%)
May 20, 2015	29.92	30.11	29.84	29.97	1,048,374	+0.11(+0.37%)
May 19, 2015	30.37	30.37	29.77	29.86	467,871	-0.49(-1.61%)
May 18, 2015	30.26	30.46	30.20	30.35	282,317	+0.12(+0.40%)
May 15, 2015	30.05	30.24	29.92	30.23	93,505	+0.19(+0.63%)
May 14, 2015	30.00	30.08	29.92	30.04	215,650	+0.12(+0.40%)
May 13, 2015	30.00	30.11	29.82	29.92	499,480	-0.12(-0.40%)
May 12, 2015	29.79	30.10	29.58	30.04	135,738	+0.14(+0.47%)
May 11, 2015	29.83	29.99	29.74	29.90	375,849	+0.03(+0.10%)
May 08, 2015	29.83	30.02	29.78	29.87	283,839	+0.16(+0.54%)
May 07, 2015	29.90	29.90	29.58	29.71	1,265,674	-0.15(-0.50%)
May 06, 2015	30.34	30.34	29.64	29.86	354,073	-0.43(-1.42%)
May 05, 2015	30.69	30.75	30.15	30.29	724,233	-0.46(-1.50%)
May 04, 2015	30.85	30.99	30.68	30.75	645,399	-0.06(-0.19%)
May 01, 2015	30.82	30.95	30.52	30.81	776,148	+0.06(+0.20%)
Apr 30, 2015	31.35	31.35	30.66	30.75	461,355	-0.72(-2.29%)
Apr 29, 2015	31.52	31.66	31.34	31.47	128,800	-0.21(-0.66%)
Apr 28, 2015	31.32	31.78	31.24	31.68	288,975	+0.41(+1.31%)
Apr 27, 2015	31.74	31.74	31.21	31.27	125,062	-0.30(-0.95%)
Apr 24, 2015	31.67	31.80	31.45	31.57	172,495	-0.14(-0.44%)
Apr 23, 2015	31.40	31.76	31.36	31.71	341,820	+0.26(+0.83%)
Apr 22, 2015	31.36	31.45	31.16	31.45	75,711	+0.10(+0.32%)
Apr 21, 2015	31.28	31.39	31.24	31.35	133,056	+0.14(+0.45%)
Apr 20, 2015	30.85	31.26	30.85	31.21	127,400	+0.43(+1.40%)
Apr 17, 2015	31.07	31.07	30.63	30.78	300,702	-0.45(-1.44%)
Apr 16, 2015	31.12	31.34	31.12	31.23	234,522	-0.02(-0.06%)
Apr 15, 2015	31.13	31.35	31.01	31.25	161,763	+0.24(+0.77%)
Apr 14, 2015	30.99	31.11	30.94	31.01	115,979	-0.02(-0.06%)
Apr 13, 2015	31.09	31.22	31.01	31.03	128,421	-0.09(-0.29%)
Apr 10, 2015	31.15	31.27	31.07	31.12	99,304	-0.01(-0.03%)
Apr 09, 2015	31.14	31.25	30.99	31.13	577,137	-0.03(-0.10%)
Apr 08, 2015	31.15	31.28	31.00	31.16	551,774	+0.01(+0.03%)
Apr 07, 2015	31.32	31.42	31.15	31.15	304,146	-0.17(-0.54%)
Apr 06, 2015	31.51	31.60	31.24	31.32	946,089	-0.06(-0.19%)
Apr 02, 2015	30.96	31.38	31.38	31.38	2,900,500	+0.43(+1.39%)
Apr 01, 2015	30.19	31.07	30.15	30.95	4,131,103	+0.73(+2.42%)
Mar 31, 2015	30.49	30.59	30.19	30.22	78,987	-0.41(-1.34%)
Mar 30, 2015	30.56	30.66	30.42	30.63	383,197	+0.22(+0.72%)
Mar 27, 2015	30.42	30.44	30.25	30.41	73,533	+0.07(+0.23%)
Mar 26, 2015	30.15	30.52	30.13	30.34	85,668	+0.02(+0.07%)
Mar 25, 2015	31.03	31.04	30.32	30.32	180,246	-0.85(-2.73%)
Mar 24, 2015	31.33	31.46	31.17	31.17	87,276	-0.26(-0.83%)
Mar 23, 2015	31.28	31.54	31.23	31.43	153,573	+0.17(+0.54%)
Mar 20, 2015	31.05	31.36	30.96	31.26	371,853	+0.37(+1.20%)
Mar 19, 2015	30.99	31.04	30.78	30.89	240,542	-0.17(-0.55%)
Mar 18, 2015	30.39	31.12	30.39	31.06	169,986	+0.57(+1.87%)
Mar 17, 2015	30.30	30.54	30.30	30.49	291,256	+0.00(+0.00%)
Mar 16, 2015	30.28	30.54	30.26	30.49	274,108	+0.27(+0.89%)
Mar 13, 2015	30.48	30.48	29.99	30.22	76,249	-0.22(-0.72%)
Mar 12, 2015	30.20	30.36	29.90	30.44	73,802	+0.38(+1.26%)
Mar 11, 2015	30.05	30.16	29.90	30.06	573,565	+0.13(+0.43%)
Mar 10, 2015	30.21	30.21	29.88	29.93	347,180	-0.46(-1.51%)
Mar 09, 2015	30.25	30.41	30.25	30.39	67,303	+0.06(+0.20%)
Mar 06, 2015	30.64	30.69	30.26	30.33	211,480	-0.49(-1.59%)
Mar 05, 2015	30.78	30.86	30.72	30.82	70,875	+0.09(+0.29%)
Mar 04, 2015	30.86	30.89	30.61	30.73	165,699	-0.16(-0.52%)
Mar 03, 2015	30.88	31.07	30.79	30.89	313,987	-0.02(-0.06%)

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.