US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.05	34.58	34.05	34.47	234,210	+0.40(+1.17%)
Jul 28, 2016	34.30	34.30	33.98	34.07	120,155	-0.30(-0.87%)
Jul 27, 2016	34.50	34.53	34.16	34.37	510,848	-0.09(-0.26%)
Jul 26, 2016	34.45	34.57	34.23	34.46	186,609	-0.07(-0.20%)
Jul 25, 2016	34.40	34.63	34.30	34.53	319,229	+0.18(+0.52%)
Jul 22, 2016	33.56	34.48	33.56	34.35	2,365,088	+0.88(+2.63%)
Jul 21, 2016	33.96	34.05	33.42	33.47	4,626,460	-0.51(-1.50%)
Jul 20, 2016	34.11	34.11	33.84	33.98	207,442	-0.09(-0.26%)
Jul 19, 2016	34.37	34.39	34.01	34.07	489,026	-0.32(-0.93%)
Jul 18, 2016	34.58	34.58	34.28	34.39	924,969	-0.26(-0.75%)
Jul 15, 2016	34.69	34.81	34.52	34.65	2,151,234	+0.04(+0.12%)
Jul 14, 2016	34.69	34.91	34.58	34.61	354,721	+0.01(+0.03%)
Jul 13, 2016	34.38	34.86	34.30	34.60	1,397,517	+0.18(+0.52%)
Jul 12, 2016	34.24	34.63	34.01	34.42	358,040	+0.23(+0.67%)
Jul 11, 2016	34.00	34.19	33.86	34.19	697,597	+0.35(+1.03%)
Jul 08, 2016	33.32	33.91	33.16	33.84	355,323	+0.68(+2.05%)
Jul 07, 2016	33.17	33.30	32.82	33.16	335,359	-0.10(-0.30%)
Jul 06, 2016	33.06	33.26	32.71	33.26	898,171	+0.16(+0.48%)
Jul 05, 2016	33.35	33.35	33.00	33.10	789,642	-0.22(-0.66%)
Jul 01, 2016	33.30	33.32	33.32	33.32	1,897,100	+0.02(+0.06%)
Jun 30, 2016	32.59	33.30	32.59	33.30	384,463	+0.64(+1.96%)
Jun 29, 2016	32.36	32.69	32.15	32.66	230,606	+0.79(+2.48%)
Jun 28, 2016	31.47	31.88	31.37	31.87	484,586	+0.64(+2.05%)
Jun 27, 2016	31.65	31.66	30.98	31.23	770,801	-0.63(-1.98%)
Jun 24, 2016	31.97	32.35	31.69	31.86	1,506,560	-1.09(-3.31%)
Jun 23, 2016	32.49	32.95	32.49	32.95	1,524,539	+0.72(+2.23%)
Jun 22, 2016	32.33	32.55	32.21	32.23	685,080	-0.12(-0.37%)
Jun 21, 2016	32.13	32.44	32.01	32.35	354,690	+0.09(+0.28%)
Jun 20, 2016	32.09	32.34	32.09	32.26	662,569	+0.43(+1.35%)
Jun 17, 2016	31.76	31.88	31.53	31.83	1,127,854	-0.02(-0.06%)
Jun 16, 2016	31.35	31.85	31.23	31.85	3,631,474	+0.38(+1.21%)
Jun 15, 2016	31.46	31.66	31.45	31.47	221,154	+0.09(+0.29%)
Jun 14, 2016	31.08	31.42	31.08	31.38	495,006	+0.30(+0.97%)
Jun 13, 2016	31.01	31.33	31.01	31.08	355,015	-0.12(-0.38%)
Jun 10, 2016	31.22	31.36	31.06	31.20	401,149	-0.30(-0.95%)
Jun 09, 2016	31.60	31.65	31.35	31.50	857,752	-0.18(-0.57%)
Jun 08, 2016	31.61	31.80	31.55	31.68	259,915	+0.11(+0.35%)
Jun 07, 2016	31.22	31.63	31.18	31.57	257,246	+0.46(+1.48%)
Jun 06, 2016	31.05	31.30	31.01	31.11	209,213	+0.13(+0.42%)
Jun 03, 2016	31.40	31.42	30.67	30.98	425,733	-0.61(-1.93%)
Jun 02, 2016	31.20	31.59	31.15	31.59	530,496	+0.35(+1.12%)
Jun 01, 2016	31.52	31.65	31.16	31.24	2,319,857	-0.36(-1.14%)
May 31, 2016	31.51	31.72	31.40	31.60	810,576	+0.20(+0.64%)
May 27, 2016	31.27	31.40	31.40	31.40	275,300	+0.16(+0.51%)
May 26, 2016	31.10	31.35	31.05	31.24	104,854	+0.16(+0.51%)
May 25, 2016	31.13	31.13	30.97	31.08	441,635	+0.13(+0.42%)
May 24, 2016	30.79	31.00	30.73	30.95	303,381	+0.30(+0.98%)
May 23, 2016	30.78	30.86	30.63	30.65	98,313	-0.13(-0.42%)
May 20, 2016	30.54	30.86	30.54	30.78	121,470	+0.33(+1.08%)
May 19, 2016	30.45	30.60	30.24	30.45	380,560	-0.25(-0.81%)
May 18, 2016	30.77	31.01	30.48	30.70	195,107	+0.37(+1.22%)
May 17, 2016	30.78	30.92	30.20	30.33	433,835	-0.50(-1.62%)
May 16, 2016	30.80	30.99	30.75	30.83	465,131	+0.30(+0.98%)
May 13, 2016	30.61	30.73	30.30	30.53	1,708,352	-0.11(-0.36%)
May 12, 2016	30.90	30.93	30.55	30.64	119,999	-0.21(-0.68%)
May 11, 2016	30.94	31.11	30.81	30.85	175,101	-0.10(-0.32%)
May 10, 2016	30.62	30.98	30.62	30.95	229,163	+0.40(+1.31%)
May 09, 2016	30.54	30.70	30.41	30.55	206,515	-0.01(-0.03%)
May 06, 2016	30.60	30.64	30.16	30.56	323,214	-0.14(-0.46%)
May 05, 2016	31.27	31.27	30.65	30.70	248,983	-0.67(-2.14%)
May 04, 2016	31.16	31.60	31.16	31.37	851,635	+0.00(+0.00%)
May 03, 2016	32.07	32.07	31.08	31.37	1,648,394	-0.38(-1.20%)

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.