US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	21.39	21.40	21.21	21.36	32,100	+0.10(+0.47%)
Jun 29, 2004	21.13	21.37	21.10	21.26	548,000	+0.13(+0.62%)
Jun 28, 2004	21.00	21.39	21.00	21.13	42,900	+0.00(+0.00%)
Jun 25, 2004	20.93	21.25	20.93	21.13	230,800	+0.09(+0.43%)
Jun 24, 2004	21.15	21.33	21.00	21.04	164,300	-0.35(-1.64%)
Jun 23, 2004	21.35	21.43	21.17	21.39	69,800	+0.21(+0.99%)
Jun 22, 2004	21.20	21.34	21.10	21.18	141,900	-0.13(-0.61%)
Jun 21, 2004	21.50	21.50	21.22	21.31	141,200	-0.19(-0.88%)
Jun 18, 2004	21.39	21.61	21.39	21.50	19,100	+0.11(+0.51%)
Jun 17, 2004	21.13	21.39	21.12	21.39	20,600	+0.38(+1.81%)
Jun 16, 2004	21.40	21.40	21.01	21.01	22,900	-0.27(-1.27%)
Jun 15, 2004	21.15	21.46	21.10	21.28	54,100	+0.08(+0.38%)
Jun 14, 2004	21.49	21.60	21.20	21.20	167,000	-0.32(-1.49%)
Jun 10, 2004	21.58	21.58	21.36	21.52	70,500	+0.16(+0.75%)
Jun 09, 2004	21.39	21.64	21.22	21.36	56,100	+0.03(+0.14%)
Jun 08, 2004	21.39	21.40	21.16	21.33	189,400	-0.03(-0.14%)
Jun 07, 2004	21.25	21.36	21.00	21.36	36,100	+0.36(+1.71%)
Jun 04, 2004	21.01	21.19	20.96	21.00	421,800	+0.13(+0.62%)
Jun 03, 2004	20.93	21.17	20.76	20.87	185,200	-0.16(-0.76%)
Jun 02, 2004	20.90	21.19	20.90	21.03	163,100	+0.07(+0.33%)
Jun 01, 2004	21.10	21.10	20.80	20.96	146,800	-0.01(-0.05%)
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%)

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.