US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	29.51	29.73	29.34	29.55	351,004	+0.01(+0.03%)
Jan 30, 2018	29.46	29.64	29.46	29.54	259,214	+0.03(+0.10%)
Jan 29, 2018	29.54	29.72	29.32	29.51	199,054	-0.22(-0.74%)
Jan 26, 2018	29.52	29.76	29.48	29.73	60,963	+0.24(+0.81%)
Jan 25, 2018	29.46	29.52	29.39	29.49	207,783	+0.10(+0.36%)
Jan 24, 2018	29.36	29.61	29.31	29.39	328,069	+0.06(+0.19%)
Jan 23, 2018	29.84	29.84	29.23	29.33	236,648	-0.38(-1.28%)
Jan 22, 2018	29.29	29.74	28.91	29.71	199,330	+0.51(+1.75%)
Jan 19, 2018	29.01	29.25	28.87	29.20	127,308	+0.22(+0.76%)
Jan 18, 2018	29.25	29.33	28.89	28.98	191,462	-0.15(-0.51%)
Jan 17, 2018	29.29	29.31	29.07	29.13	187,671	-0.01(-0.03%)
Jan 16, 2018	29.58	29.63	29.14	29.14	284,905	-0.41(-1.39%)
Jan 12, 2018		29.55	29.55	29.55	0	+0.32(+1.09%)
Jan 11, 2018	28.89	29.29	28.86	29.23	199,355	+0.37(+1.28%)
Jan 10, 2018			28.82	28.86	209,784	-0.37(-1.27%)
Jan 09, 2018	29.64	29.71	29.23	29.23	132,443	-0.28(-0.95%)
Jan 08, 2018	29.28	29.62	29.23	29.51	158,782	+0.22(+0.75%)
Jan 05, 2018	29.56	29.68	29.22	29.29	210,585	-0.12(-0.41%)
Jan 04, 2018	29.25	29.50	28.99	29.41	823,541	+0.16(+0.55%)
Jan 03, 2018	29.44	29.62	29.22	29.25	411,386	-0.32(-1.08%)
Jan 02, 2018	29.59	29.66	29.44	29.57	896,774	+0.16(+0.54%)
Dec 29, 2017		29.41	29.41	29.41	0	-0.26(-0.88%)
Dec 28, 2017	29.51	29.67	29.47	29.67	162,376	+0.17(+0.58%)
Dec 27, 2017	29.66	29.97	29.42	29.50	208,843	-0.08(-0.27%)
Dec 26, 2017	29.52	29.83	29.52	29.58	279,214	+0.10(+0.34%)
Dec 22, 2017	29.41	29.55	29.34	29.48	341,233	+0.08(+0.27%)
Dec 21, 2017	29.54	29.62	29.01	29.40	211,546	+0.15(+0.51%)
Dec 20, 2017	29.27	29.45	29.20	29.25	195,197	+0.19(+0.65%)
Dec 19, 2017	29.76	29.76	29.06	29.06	511,614	-0.70(-2.35%)
Dec 18, 2017	29.70	29.96	29.27	29.76	256,895	+0.34(+1.16%)
Dec 15, 2017	29.56	29.65	29.29	29.42	277,700	+0.06(+0.20%)
Dec 14, 2017	29.85	29.85	29.32	29.36	444,587	-0.49(-1.64%)
Dec 13, 2017	29.46	30.03	29.46	29.85	341,416	+0.30(+1.02%)
Dec 12, 2017	29.48	29.69	29.41	29.55	513,182	+0.05(+0.17%)
Dec 11, 2017	29.08	29.76	29.08	29.50	712,971	+0.55(+1.90%)
Dec 08, 2017	28.70	29.04	28.61	28.95	253,140	+0.38(+1.33%)
Dec 07, 2017	28.72	28.99	28.55	28.57	254,157	-0.17(-0.59%)
Dec 06, 2017	29.51	29.52	28.72	28.74	389,612	-0.75(-2.54%)
Dec 05, 2017	30.14	30.14	29.47	29.49	380,920	-0.65(-2.16%)
Dec 04, 2017	30.26	30.61	30.08	30.14	560,603	-0.02(-0.07%)
Dec 01, 2017	30.15	30.37	29.66	30.16	751,845	+0.02(+0.07%)
Nov 30, 2017	30.08	30.42	30.04	30.14	1,116,174	+0.08(+0.27%)
Nov 29, 2017	29.64	30.20	29.50	30.06	653,386	+0.47(+1.59%)
Nov 28, 2017	29.31	29.59	28.92	29.59	262,870	+0.33(+1.13%)
Nov 27, 2017	29.12	29.34	29.07	29.26	251,875	+0.12(+0.41%)
Nov 24, 2017	29.17	29.18	28.80	29.14	158,697	-0.02(-0.07%)
Nov 22, 2017	28.93	29.32	28.66	29.16	504,081	+0.37(+1.29%)
Nov 21, 2017	28.61	28.81	28.52	28.79	834,267	+0.27(+0.95%)
Nov 20, 2017	28.56	28.60	28.40	28.52	454,822	+0.07(+0.26%)
Nov 17, 2017	28.13	28.55	28.09	28.45	457,264	+0.36(+1.26%)
Nov 16, 2017	27.76	28.23	27.73	28.09	314,580	+0.47(+1.70%)
Nov 15, 2017	27.47	27.79	27.24	27.62	240,768	+0.06(+0.22%)
Nov 14, 2017	27.65	27.80	27.24	27.56	601,315	-0.17(-0.61%)
Nov 13, 2017	28.06	28.06	27.66	27.73	308,678	-0.23(-0.82%)
Nov 10, 2017	27.80	28.05	27.74	27.96	354,961	+0.05(+0.18%)
Nov 09, 2017	27.75	28.26	27.50	27.91	333,094	-0.10(-0.36%)
Nov 08, 2017	28.19	28.27	27.78	28.01	190,508	-0.19(-0.67%)
Nov 07, 2017	28.54	28.54	27.93	28.20	793,048	-0.06(-0.21%)
Nov 06, 2017	28.32	28.32	27.81	28.26	435,181	-0.23(-0.81%)
Nov 03, 2017	29.15	29.28	28.40	28.49	982,475	-0.57(-1.96%)
Nov 02, 2017	29.87	29.87	28.87	29.06	1,381,259	-0.61(-2.06%)

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.