US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.10	14.10	13.96	13.96	54,710	-0.15(-1.10%)
Jan 29, 2004	14.12	14.16	13.88	14.11	182,575	-0.03(-0.18%)
Jan 28, 2004	14.44	14.46	14.13	14.14	293,082	-0.25(-1.75%)
Jan 27, 2004	14.59	14.61	14.36	14.39	108,956	-0.17(-1.20%)
Jan 26, 2004	14.50	14.56	14.35	14.56	258,985	+0.15(+1.03%)
Jan 23, 2004	14.39	14.48	14.34	14.41	164,132	-0.03(-0.22%)
Jan 22, 2004	14.65	14.65	14.36	14.45	295,252	-0.06(-0.44%)
Jan 21, 2004	14.55	14.56	14.39	14.51	467,754	+0.05(+0.36%)
Jan 20, 2004	14.50	14.56	14.36	14.46	581,825	+0.15(+1.04%)
Jan 16, 2004	14.40	14.41	14.24	14.31	585,235	-0.08(-0.54%)
Jan 15, 2004	14.44	14.45	14.19	14.39	590,814	-0.02(-0.13%)
Jan 14, 2004	14.32	14.41	14.23	14.41	722,399	+0.28(+1.96%)
Jan 13, 2004	14.26	14.30	14.03	14.13	279,288	-0.11(-0.77%)
Jan 12, 2004	14.08	14.24	13.94	14.24	278,823	+0.16(+1.15%)
Jan 09, 2004	14.38	14.38	14.03	14.08	958,911	-0.30(-2.06%)
Jan 08, 2004	14.30	14.40	14.21	14.38	888,701	+0.19(+1.37%)
Jan 07, 2004	14.39	14.39	14.02	14.18	305,326	-0.01(-0.05%)
Jan 06, 2004	14.08	14.19	13.98	14.19	335,859	+0.13(+0.92%)
Jan 05, 2004	13.69	14.06	13.69	14.06	438,926	+0.42(+3.07%)
Jan 02, 2004	13.58	13.72	13.56	13.64	151,113	+0.06(+0.43%)
Dec 31, 2003	13.65	13.65	13.49	13.58	139,799	+0.10(+0.72%)
Dec 30, 2003	13.38	13.54	13.38	13.48	361,277	+0.10(+0.72%)
Dec 29, 2003	13.23	13.33	13.18	13.39	77,494	+0.16(+1.22%)
Dec 26, 2003	13.20	13.23	13.10	13.23	22,783	+0.01(+0.10%)
Dec 24, 2003	13.22	13.22	13.11	13.21	44,016	+0.05(+0.34%)
Dec 23, 2003	13.19	13.28	13.13	13.17	463,569	+0.01(+0.10%)
Dec 22, 2003	13.11	13.19	13.08	13.16	76,564	+0.12(+0.94%)
Dec 19, 2003	13.19	13.19	12.99	13.03	534,088	-0.02(-0.15%)
Dec 18, 2003	13.03	13.12	12.98	13.05	72,689	+0.10(+0.75%)
Dec 17, 2003	12.94	12.96	12.85	12.96	33,477	+0.07(+0.55%)
Dec 16, 2003	12.94	12.96	12.80	12.88	155,918	+0.07(+0.55%)
Dec 15, 2003	12.97	12.97	12.80	12.81	60,600	-0.09(-0.70%)
Dec 12, 2003	13.00	13.00	12.80	12.90	56,415	-0.10(-0.74%)
Dec 11, 2003	12.98	13.10	12.85	13.00	91,442	+0.26(+2.03%)
Dec 10, 2003	12.63	12.82	12.63	12.74	61,375	+0.03(+0.25%)
Dec 09, 2003	12.79	12.87	12.71	12.71	57,500	-0.15(-1.15%)
Dec 08, 2003	12.97	12.97	12.78	12.86	52,075	-0.12(-0.89%)
Dec 05, 2003	12.97	12.97	12.81	12.98	32,702	+0.07(+0.55%)
Dec 04, 2003	12.77	12.90	12.67	12.90	88,033	+0.23(+1.83%)
Dec 03, 2003	12.72	12.81	12.69	12.67	60,600	-0.12(-0.91%)
Dec 02, 2003	12.80	12.80	12.70	12.79	58,120	-0.02(-0.15%)
Dec 01, 2003	12.84	12.84	12.72	12.81	280,683	+0.03(+0.25%)
Nov 28, 2003	12.70	12.78	12.70	12.78	29,447	+0.00(+0.00%)
Nov 26, 2003	12.78	12.85	12.67	12.78	85,553	+0.07(+0.56%)
Nov 25, 2003	12.68	12.78	12.68	12.70	53,005	+0.07(+0.56%)
Nov 24, 2003	12.68	12.68	12.55	12.63	191,100	+0.21(+1.66%)
Nov 21, 2003	12.28	12.50	12.40	12.43	97,487	+0.15(+1.21%)
Nov 20, 2003	12.27	12.43	12.27	12.28	38,902	-0.16(-1.30%)
Nov 19, 2003	12.45	12.45	12.28	12.44	51,611	-0.03(-0.26%)
Nov 18, 2003	12.62	12.65	12.39	12.47	68,504	-0.05(-0.41%)
Nov 17, 2003	12.59	12.59	12.46	12.52	298,042	-0.05(-0.36%)
Nov 14, 2003	12.61	12.65	12.50	12.57	350,118	+0.05(+0.41%)
Nov 13, 2003	12.68	12.68	12.51	12.52	46,961	-0.14(-1.12%)
Nov 12, 2003	12.54	12.68	12.54	12.66	123,215	+0.07(+0.56%)
Nov 11, 2003	12.57	12.62	12.53	12.59	39,366	-0.10(-0.76%)
Nov 10, 2003	12.52	12.69	12.52	12.68	80,903	+0.12(+0.92%)
Nov 07, 2003	12.69	12.66	12.57	12.57	44,481	-0.12(-0.97%)
Nov 06, 2003	12.66	12.77	12.52	12.69	63,390	-0.12(-0.91%)
Nov 05, 2003	12.90	12.81	12.63	12.81	236,976	+0.00(+0.00%)
Nov 04, 2003	12.90	12.90	12.80	12.81	66,024	-0.15(-1.15%)

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.