US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	29.00	28.79	28.79	28.79	312,800	-0.34(-1.17%)
Dec 30, 2015	29.58	29.60	29.12	29.13	251,902	-0.39(-1.32%)
Dec 29, 2015	29.41	29.55	29.32	29.52	109,912	+0.25(+0.85%)
Dec 28, 2015	29.27	29.29	29.06	29.27	108,734	-0.03(-0.10%)
Dec 24, 2015	29.43	29.30	29.30	29.30	149,600	-0.17(-0.58%)
Dec 23, 2015	28.97	29.47	28.96	29.47	386,389	+0.63(+2.18%)
Dec 22, 2015	28.58	28.86	28.36	28.84	626,361	+0.34(+1.19%)
Dec 21, 2015	28.38	28.50	28.25	28.50	323,058	+0.26(+0.92%)
Dec 18, 2015	28.45	28.53	28.13	28.24	4,308,862	-0.32(-1.12%)
Dec 17, 2015	29.00	29.11	28.56	28.56	789,076	-0.38(-1.31%)
Dec 16, 2015	28.27	28.97	28.27	28.94	934,610	+0.75(+2.66%)
Dec 15, 2015	28.05	28.34	28.02	28.19	1,632,955	+0.28(+1.00%)
Dec 14, 2015	28.07	28.18	27.74	27.91	790,089	-0.11(-0.39%)
Dec 11, 2015	28.63	28.66	27.95	28.02	471,119	-0.88(-3.04%)
Dec 10, 2015	29.06	29.17	28.87	28.90	390,254	-0.10(-0.34%)
Dec 09, 2015	29.44	29.72	28.97	29.00	326,008	-0.48(-1.63%)
Dec 08, 2015	29.20	29.64	29.10	29.48	1,804,404	+0.11(+0.37%)
Dec 07, 2015	29.44	29.48	29.24	29.37	355,924	-0.13(-0.44%)
Dec 04, 2015	29.33	29.55	29.24	29.50	445,027	+0.25(+0.85%)
Dec 03, 2015	29.43	29.73	29.17	29.25	299,672	-0.35(-1.18%)
Dec 02, 2015	29.87	29.97	29.58	29.60	768,719	-0.29(-0.97%)
Dec 01, 2015	29.77	29.93	29.62	29.89	1,608,011	+0.21(+0.71%)
Nov 30, 2015	29.89	29.89	29.66	29.68	694,236	-0.10(-0.34%)
Nov 27, 2015	29.65	29.88	29.65	29.78	99,080	+0.11(+0.37%)
Nov 25, 2015	29.77	29.67	29.67	29.67	351,900	-0.09(-0.30%)
Nov 24, 2015	29.55	29.81	29.42	29.76	558,680	+0.13(+0.44%)
Nov 23, 2015	29.69	29.84	29.58	29.63	288,248	-0.05(-0.17%)
Nov 20, 2015	29.86	29.90	29.64	29.68	153,371	-0.10(-0.34%)
Nov 19, 2015	29.80	29.86	29.70	29.78	180,851	+0.00(+0.00%)
Nov 18, 2015	29.49	29.84	29.24	29.78	1,379,164	+0.39(+1.33%)
Nov 17, 2015	29.35	29.59	29.20	29.39	209,878	+0.08(+0.27%)
Nov 16, 2015	28.90	29.31	28.83	29.31	84,069	+0.43(+1.49%)
Nov 13, 2015	29.14	29.20	28.88	28.88	170,554	-0.28(-0.96%)
Nov 12, 2015	29.20	29.37	29.06	29.16	147,102	-0.25(-0.85%)
Nov 11, 2015	29.74	29.74	29.38	29.41	328,644	-0.16(-0.54%)
Nov 10, 2015	29.75	29.75	29.50	29.57	424,298	-0.20(-0.67%)
Nov 09, 2015	30.00	30.00	29.63	29.77	131,971	-0.23(-0.77%)
Nov 06, 2015	29.96	30.01	29.62	30.00	104,834	+0.00(+0.00%)
Nov 05, 2015	30.20	30.20	29.77	30.00	282,425	-0.16(-0.53%)
Nov 04, 2015	30.38	30.58	30.12	30.16	387,334	-0.20(-0.66%)
Nov 03, 2015	30.19	30.40	30.15	30.36	1,132,946	-0.04(-0.13%)
Nov 02, 2015	30.45	30.46	29.99	30.40	1,077,022	+0.53(+1.77%)
Oct 30, 2015	29.80	30.02	29.72	29.87	191,630	+0.11(+0.37%)
Oct 29, 2015	30.03	30.20	29.65	29.76	311,695	-0.31(-1.03%)
Oct 28, 2015	29.50	30.09	29.31	30.07	309,238	+0.68(+2.31%)
Oct 27, 2015	29.68	29.70	29.23	29.39	79,955	-0.41(-1.38%)
Oct 26, 2015	30.01	30.01	29.75	29.80	259,977	-0.13(-0.43%)
Oct 23, 2015	29.84	29.93	29.67	29.93	93,319	+0.34(+1.15%)
Oct 22, 2015	29.07	29.64	29.07	29.59	132,041	+0.63(+2.18%)
Oct 21, 2015	29.38	29.38	28.96	28.96	125,902	-0.33(-1.13%)
Oct 20, 2015	28.76	29.29	28.76	29.29	185,727	+0.48(+1.67%)
Oct 19, 2015	28.66	28.92	28.58	28.81	79,207	+0.06(+0.21%)
Oct 16, 2015	28.79	28.88	28.56	28.75	62,655	+0.04(+0.14%)
Oct 15, 2015	28.11	28.73	28.09	28.71	56,365	+0.71(+2.54%)
Oct 14, 2015	28.18	28.32	27.97	28.00	128,874	-0.19(-0.67%)
Oct 13, 2015	28.26	28.53	28.13	28.19	141,186	-0.15(-0.53%)
Oct 12, 2015	28.28	28.38	28.14	28.34	124,437	+0.10(+0.35%)
Oct 09, 2015	28.52	28.62	28.23	28.24	93,420	-0.26(-0.91%)
Oct 08, 2015	28.19	28.55	28.06	28.50	342,867	+0.27(+0.96%)
Oct 07, 2015	27.96	28.25	27.83	28.23	163,934	+0.42(+1.51%)
Oct 06, 2015	27.90	27.96	27.73	27.81	358,713	-0.02(-0.07%)
Oct 05, 2015	27.09	27.83	27.09	27.83	72,181	+0.92(+3.42%)
Oct 02, 2015	26.48	26.93	26.21	26.91	48,050	+0.25(+0.94%)

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.