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 )

130.95 +2.75 (+2.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 6.012 6.021 5.825 5.934 115,646 -0.20(-3.27%)
Sep 27, 2002 6.224 6.325 6.090 6.135 163,159 -0.11(-1.79%)
Sep 26, 2002 6.380 6.479 6.160 6.247 250,566 -0.08(-1.27%)
Sep 25, 2002 6.202 6.434 6.115 6.327 2,510,149 +0.25(+4.19%)
Sep 24, 2002 6.068 6.247 6.068 6.073 151,505 -0.08(-1.23%)
Sep 23, 2002 6.247 6.278 6.079 6.148 150,608 -0.18(-2.79%)
Sep 20, 2002 6.347 6.423 6.318 6.325 443,310 +0.00(+0.00%)
Sep 19, 2002 6.392 6.606 6.305 6.325 605,125 -0.27(-4.06%)
Sep 18, 2002 6.648 6.737 6.505 6.592 229,947 -0.12(-1.83%)
Sep 17, 2002 6.961 6.990 6.695 6.715 155,539 -0.13(-1.92%)
Sep 16, 2002 6.938 6.972 6.773 6.847 44,375 -0.13(-1.92%)
Sep 13, 2002 6.849 6.992 6.849 6.981 122,818 +0.11(+1.59%)
Sep 12, 2002 7.094 7.126 6.871 6.871 1,532,536 -0.33(-4.53%)
Sep 11, 2002 7.440 7.449 7.184 7.197 51,547 -0.01(-0.09%)
Sep 10, 2002 7.083 7.248 7.083 7.204 55,133 +0.11(+1.54%)
Sep 09, 2002 6.940 7.126 6.838 7.094 66,339 +0.11(+1.60%)
Sep 06, 2002 7.039 7.117 6.983 6.983 119,680 +0.20(+2.96%)
Sep 05, 2002 6.894 6.894 6.771 6.782 224,120 -0.27(-3.80%)
Sep 04, 2002 6.927 7.050 6.804 7.050 95,475 +0.18(+2.60%)
Sep 03, 2002 7.016 7.106 6.840 6.871 518,166 -0.39(-5.32%)
Aug 30, 2002 7.262 7.396 7.172 7.257 366,212 -0.06(-0.88%)
Aug 29, 2002 7.150 7.438 7.119 7.322 218,741 +0.09(+1.26%)
Aug 28, 2002 7.351 7.416 7.230 7.230 200,363 -0.23(-3.11%)
Aug 27, 2002 7.831 7.831 7.463 7.463 141,195 -0.31(-4.02%)
Aug 26, 2002 7.730 7.831 7.596 7.775 135,817 +0.08(+1.01%)
Aug 23, 2002 7.942 7.942 7.697 7.697 80,235 -0.33(-4.17%)
Aug 22, 2002 7.964 8.098 7.909 8.031 176,606 +0.07(+0.84%)
Aug 21, 2002 7.909 7.987 7.724 7.964 272,082 +0.24(+3.09%)
Aug 20, 2002 7.853 7.884 7.688 7.726 151,057 +0.06(+0.82%)
Aug 16, 2002 7.407 7.708 7.371 7.663 582,713 +0.18(+2.42%)
Aug 15, 2002 7.471 7.529 7.311 7.483 277,012 +0.17(+2.26%)
Aug 14, 2002 6.983 7.326 6.918 7.317 296,287 +0.36(+5.16%)
Aug 13, 2002 7.039 7.306 6.949 6.958 3,585,928 -0.10(-1.45%)
Aug 12, 2002 7.005 7.159 6.996 7.061 201,708 +0.12(+1.77%)
Aug 07, 2002 7.128 7.128 6.749 6.938 2,779,094 +0.13(+1.93%)
Aug 06, 2002 6.659 6.972 6.655 6.807 257,290 +0.27(+4.13%)
Aug 05, 2002 6.704 6.749 6.465 6.537 290,908 -0.19(-2.79%)
Aug 02, 2002 6.938 6.938 6.673 6.724 392,659 -0.21(-3.09%)
Aug 01, 2002 7.228 7.315 6.918 6.938 3,272,159 -0.36(-4.89%)
Jul 31, 2002 7.317 7.393 7.150 7.295 3,989,345 -0.14(-1.92%)
Jul 30, 2002 7.195 7.538 7.195 7.438 461,240 +0.06(+0.76%)
Jul 29, 2002 7.117 7.429 7.030 7.382 2,689,446 +0.55(+8.00%)
Jul 26, 2002 6.882 6.974 6.693 6.836 135,817 -0.00(-0.03%)
Jul 25, 2002 7.161 7.239 6.695 6.838 851,657 -0.44(-5.98%)
Jul 24, 2002 6.782 7.329 6.760 7.273 478,721 +0.31(+4.49%)
Jul 23, 2002 7.251 7.344 6.961 6.961 266,703 -0.29(-4.00%)
Jul 22, 2002 7.529 7.674 7.219 7.251 219,638 -0.34(-4.52%)
Jul 19, 2002 7.619 7.808 7.541 7.594 326,319 -0.40(-5.05%)
Jul 17, 2002 8.254 8.283 7.898 7.998 199,019 +0.14(+1.73%)
Jul 12, 2002 7.886 7.976 7.732 7.862 141,644 +0.08(+0.97%)
Jul 11, 2002 7.429 7.786 7.342 7.786 472,894 +0.25(+3.25%)
Jul 10, 2002 7.831 7.831 7.541 7.541 243,843 -0.19(-2.48%)
Jul 09, 2002 7.853 7.909 7.732 7.732 118,783 -0.14(-1.81%)
Jul 08, 2002 8.221 8.221 7.835 7.875 313,768 -0.27(-3.29%)
Jul 05, 2002 7.875 8.143 7.875 8.143 308,838 +0.46(+5.95%)
Jul 04, 2002 7.351 7.686 7.317 7.686 268,944 +0.00(+0.00%)
Jul 03, 2002 7.351 7.686 7.317 7.686 268,944 +0.26(+3.45%)
Jul 02, 2002 7.585 7.628 7.351 7.429 281,495 -0.24(-3.14%)
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.