Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

144.69 +0.84 (+0.59%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.539 8.604 8.454 8.490 162,814 -0.02(-0.26%)
Nov 27, 2002 8.383 8.561 8.338 8.512 451,215 +0.27(+3.22%)
Nov 26, 2002 8.383 8.416 8.227 8.247 856,681 -0.20(-2.40%)
Nov 25, 2002 8.383 8.528 8.307 8.450 483,509 +0.15(+1.80%)
Nov 22, 2002 8.234 8.428 8.182 8.301 650,360 -0.03(-0.32%)
Nov 21, 2002 8.160 8.370 8.151 8.327 616,720 +0.38(+4.80%)
Nov 20, 2002 7.580 7.946 7.580 7.946 298,717 +0.37(+4.82%)
Nov 19, 2002 7.614 7.712 7.536 7.580 235,475 -0.19(-2.44%)
Nov 18, 2002 7.870 7.937 7.703 7.770 392,907 -0.02(-0.31%)
Nov 15, 2002 7.692 7.846 7.614 7.794 235,923 -0.03(-0.40%)
Nov 14, 2002 7.658 7.848 7.603 7.826 660,676 +0.34(+4.50%)
Nov 13, 2002 7.335 7.592 7.304 7.489 558,412 +0.12(+1.63%)
Nov 12, 2002 7.157 7.522 7.148 7.369 2,192,386 +0.23(+3.28%)
Nov 11, 2002 7.291 7.357 7.114 7.135 739,167 -0.35(-4.62%)
Nov 08, 2002 7.514 7.612 7.360 7.480 569,177 -0.03(-0.45%)
Nov 07, 2002 7.692 7.703 7.447 7.514 2,831,533 -0.32(-4.13%)
Nov 06, 2002 7.759 7.870 7.605 7.837 405,914 +0.12(+1.62%)
Nov 05, 2002 7.658 7.725 7.514 7.712 244,894 -0.02(-0.32%)
Nov 04, 2002 7.736 7.915 7.650 7.736 1,427,204 +0.33(+4.52%)
Nov 01, 2002 7.090 7.436 7.045 7.402 180,755 +0.21(+2.95%)
Oct 31, 2002 7.213 7.288 7.103 7.190 190,622 +0.07(+0.94%)
Oct 30, 2002 6.943 7.213 6.943 7.123 222,468 +0.18(+2.60%)
Oct 29, 2002 7.023 7.023 6.722 6.943 202,284 -0.06(-0.92%)
Oct 28, 2002 7.213 7.268 7.001 7.007 5,158,028 -0.10(-1.35%)
Oct 25, 2002 6.878 7.110 6.878 7.103 174,475 +0.20(+2.94%)
Oct 24, 2002 7.090 7.126 6.831 6.900 707,322 -0.09(-1.28%)
Oct 23, 2002 6.755 7.023 6.689 6.990 544,508 +0.21(+3.13%)
Oct 22, 2002 6.822 6.923 6.700 6.778 503,692 -0.14(-2.09%)
Oct 21, 2002 6.733 6.956 6.577 6.923 1,821,456 +0.20(+2.98%)
Oct 18, 2002 6.588 6.722 6.466 6.722 940,106 +0.06(+0.87%)
Oct 17, 2002 6.689 6.744 6.555 6.664 2,386,597 +0.32(+5.06%)
Oct 16, 2002 6.376 6.472 6.276 6.343 2,021,498 -0.45(-6.57%)
Oct 15, 2002 6.666 6.789 6.613 6.789 1,794,993 +0.45(+7.07%)
Oct 14, 2002 6.187 6.341 6.136 6.341 128,726 +0.09(+1.43%)
Oct 11, 2002 6.131 6.330 6.120 6.252 226,056 +0.33(+5.61%)
Oct 10, 2002 5.641 5.964 5.543 5.919 160,571 +0.38(+6.84%)
Oct 09, 2002 5.578 5.705 5.540 5.540 99,123 -0.13(-2.32%)
Oct 08, 2002 5.696 5.750 5.518 5.672 164,608 +0.08(+1.35%)
Oct 07, 2002 5.732 5.806 5.596 5.596 429,686 -0.14(-2.37%)
Oct 04, 2002 5.942 5.975 5.699 5.732 862,512 -0.19(-3.24%)
Oct 03, 2002 6.053 6.075 5.924 5.924 74,903 -0.11(-1.81%)
Oct 02, 2002 6.142 6.285 6.020 6.033 116,616 -0.13(-2.13%)
Oct 01, 2002 5.997 6.156 5.844 6.165 238,614 +0.23(+3.95%)
Sep 30, 2002 6.009 6.018 5.821 5.931 115,719 -0.20(-3.27%)
Sep 27, 2002 6.220 6.321 6.087 6.131 163,262 -0.11(-1.79%)
Sep 26, 2002 6.376 6.475 6.156 6.243 250,725 -0.08(-1.27%)
Sep 25, 2002 6.198 6.430 6.111 6.323 2,511,735 +0.25(+4.19%)
Sep 24, 2002 6.064 6.243 6.064 6.069 151,601 -0.08(-1.23%)
Sep 23, 2002 6.243 6.274 6.075 6.145 150,704 -0.18(-2.79%)
Sep 20, 2002 6.343 6.419 6.314 6.321 443,590 +0.00(+0.00%)
Sep 19, 2002 6.388 6.602 6.301 6.321 605,507 -0.27(-4.06%)
Sep 18, 2002 6.644 6.733 6.501 6.588 230,092 -0.12(-1.83%)
Sep 17, 2002 6.956 6.985 6.691 6.711 155,637 -0.13(-1.92%)
Sep 16, 2002 6.934 6.967 6.769 6.842 44,403 -0.13(-1.92%)
Sep 13, 2002 6.845 6.987 6.845 6.976 122,895 +0.11(+1.59%)
Sep 12, 2002 7.090 7.121 6.867 6.867 1,533,504 -0.33(-4.53%)
Sep 11, 2002 7.436 7.444 7.179 7.192 51,580 -0.01(-0.09%)
Sep 10, 2002 7.079 7.244 7.079 7.199 55,168 +0.11(+1.54%)
Sep 09, 2002 6.936 7.121 6.834 7.090 66,381 +0.11(+1.60%)
Sep 06, 2002 7.034 7.112 6.978 6.978 119,755 +0.20(+2.96%)
Sep 05, 2002 6.889 6.889 6.767 6.778 224,262 -0.27(-3.80%)
Sep 04, 2002 6.923 7.045 6.800 7.045 95,535 +0.18(+2.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.