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 )

134.23 +2.06 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Oct 31, 2002 7.217 7.292 7.107 7.194 190,517 +0.07(+0.94%)
Oct 30, 2002 6.947 7.217 6.947 7.127 222,344 +0.18(+2.60%)
Oct 29, 2002 7.027 7.027 6.726 6.947 202,172 -0.06(-0.92%)
Oct 28, 2002 7.217 7.272 7.005 7.011 5,155,172 -0.10(-1.35%)
Oct 25, 2002 6.882 7.114 6.882 7.107 174,379 +0.20(+2.94%)
Oct 24, 2002 7.094 7.130 6.835 6.904 706,931 -0.09(-1.28%)
Oct 23, 2002 6.759 7.027 6.692 6.993 544,206 +0.21(+3.12%)
Oct 22, 2002 6.826 6.927 6.703 6.782 503,413 -0.15(-2.09%)
Oct 21, 2002 6.737 6.960 6.581 6.927 1,820,448 +0.20(+2.99%)
Oct 18, 2002 6.592 6.726 6.469 6.726 939,586 +0.06(+0.87%)
Oct 17, 2002 6.692 6.748 6.558 6.668 2,385,276 +0.32(+5.06%)
Oct 16, 2002 6.380 6.476 6.280 6.347 2,020,379 -0.45(-6.57%)
Oct 15, 2002 6.670 6.793 6.616 6.793 1,794,000 +0.45(+7.07%)
Oct 14, 2002 6.190 6.344 6.139 6.344 128,655 +0.09(+1.43%)
Oct 11, 2002 6.135 6.333 6.123 6.255 225,931 +0.33(+5.61%)
Oct 10, 2002 5.644 5.967 5.546 5.923 160,482 +0.38(+6.84%)
Oct 09, 2002 5.581 5.709 5.543 5.543 99,068 -0.13(-2.32%)
Oct 08, 2002 5.700 5.753 5.521 5.675 164,517 +0.08(+1.35%)
Oct 07, 2002 5.735 5.809 5.599 5.599 429,448 -0.14(-2.37%)
Oct 04, 2002 5.945 5.978 5.702 5.735 862,034 -0.19(-3.24%)
Oct 03, 2002 6.057 6.079 5.927 5.927 74,862 -0.11(-1.81%)
Oct 02, 2002 6.146 6.289 6.023 6.036 116,551 -0.13(-2.13%)
Oct 01, 2002 6.001 6.159 5.847 6.168 238,482 +0.23(+3.95%)
Sep 30, 2002 6.012 6.021 5.825 5.934 115,655 -0.20(-3.27%)
Sep 27, 2002 6.224 6.324 6.090 6.135 163,172 -0.11(-1.79%)
Sep 26, 2002 6.380 6.478 6.159 6.246 250,586 -0.08(-1.27%)
Sep 25, 2002 6.202 6.434 6.115 6.326 2,510,345 +0.25(+4.19%)
Sep 24, 2002 6.068 6.246 6.068 6.072 151,517 -0.08(-1.23%)
Sep 23, 2002 6.246 6.277 6.079 6.148 150,620 -0.18(-2.79%)
Sep 20, 2002 6.347 6.422 6.318 6.324 443,344 +0.00(+0.00%)
Sep 19, 2002 6.391 6.605 6.304 6.324 605,172 -0.27(-4.06%)
Sep 18, 2002 6.648 6.737 6.505 6.592 229,965 -0.12(-1.83%)
Sep 17, 2002 6.960 6.989 6.695 6.715 155,551 -0.13(-1.92%)
Sep 16, 2002 6.938 6.971 6.773 6.846 44,379 -0.13(-1.92%)
Sep 13, 2002 6.848 6.991 6.848 6.980 122,827 +0.11(+1.59%)
Sep 12, 2002 7.094 7.125 6.871 6.871 1,532,655 -0.33(-4.53%)
Sep 11, 2002 7.440 7.449 7.183 7.196 51,551 -0.01(-0.09%)
Sep 10, 2002 7.083 7.248 7.083 7.203 55,137 +0.11(+1.54%)
Sep 09, 2002 6.940 7.125 6.837 7.094 66,344 +0.11(+1.60%)
Sep 06, 2002 7.038 7.116 6.982 6.982 119,689 +0.20(+2.96%)
Sep 05, 2002 6.893 6.893 6.770 6.782 224,137 -0.27(-3.80%)
Sep 04, 2002 6.927 7.049 6.804 7.049 95,482 +0.18(+2.60%)
Sep 03, 2002 7.016 7.105 6.840 6.871 518,206 -0.39(-5.32%)
Aug 30, 2002 7.261 7.395 7.172 7.257 366,241 -0.06(-0.88%)
Aug 29, 2002 7.150 7.437 7.118 7.321 218,758 +0.09(+1.27%)
Aug 28, 2002 7.350 7.415 7.230 7.230 200,379 -0.23(-3.11%)
Aug 27, 2002 7.830 7.830 7.462 7.462 141,206 -0.31(-4.02%)
Aug 26, 2002 7.730 7.830 7.596 7.774 135,827 +0.08(+1.01%)
Aug 23, 2002 7.942 7.942 7.696 7.696 80,241 -0.33(-4.17%)
Aug 22, 2002 7.964 8.098 7.908 8.031 176,620 +0.07(+0.84%)
Aug 21, 2002 7.908 7.986 7.723 7.964 272,103 +0.24(+3.09%)
Aug 20, 2002 7.852 7.884 7.687 7.725 151,068 +0.06(+0.82%)
Aug 16, 2002 7.406 7.707 7.370 7.663 582,758 +0.18(+2.41%)
Aug 15, 2002 7.471 7.529 7.310 7.482 277,034 +0.17(+2.26%)
Aug 14, 2002 6.982 7.326 6.918 7.317 296,310 +0.36(+5.16%)
Aug 13, 2002 7.038 7.306 6.949 6.958 3,586,207 -0.10(-1.45%)
Aug 12, 2002 7.005 7.159 6.996 7.060 201,724 +0.12(+1.77%)
Aug 07, 2002 7.127 7.127 6.748 6.938 2,779,310 +0.13(+1.93%)
Aug 06, 2002 6.659 6.971 6.654 6.806 257,310 +0.27(+4.13%)
Aug 05, 2002 6.703 6.748 6.465 6.536 290,931 -0.19(-2.79%)
Aug 02, 2002 6.938 6.938 6.672 6.724 392,689 -0.21(-3.09%)
Aug 01, 2002 7.228 7.315 6.918 6.938 3,272,414 -0.36(-4.89%)
Jul 31, 2002 7.317 7.393 7.150 7.295 3,989,655 -0.14(-1.92%)
Jul 30, 2002 7.194 7.538 7.194 7.437 461,275 +0.06(+0.76%)
Jul 29, 2002 7.116 7.428 7.029 7.382 2,689,655 +0.55(+8.00%)
Jul 26, 2002 6.882 6.973 6.692 6.835 135,827 -0.00(-0.03%)
Jul 25, 2002 7.161 7.239 6.695 6.837 851,724 -0.43(-5.98%)
Jul 24, 2002 6.782 7.328 6.759 7.272 478,758 +0.31(+4.49%)
Jul 23, 2002 7.250 7.344 6.960 6.960 266,724 -0.29(-4.00%)
Jul 22, 2002 7.529 7.674 7.219 7.250 219,655 -0.34(-4.52%)
Jul 19, 2002 7.618 7.808 7.540 7.594 326,344 -0.40(-5.05%)
Jul 17, 2002 8.254 8.283 7.897 7.997 199,034 +0.14(+1.73%)
Jul 12, 2002 7.886 7.975 7.732 7.861 141,655 +0.08(+0.97%)
Jul 11, 2002 7.428 7.785 7.341 7.785 472,931 +0.25(+3.25%)
Jul 10, 2002 7.830 7.830 7.540 7.540 243,862 -0.19(-2.48%)
Jul 09, 2002 7.852 7.908 7.732 7.732 118,793 -0.14(-1.81%)
Jul 08, 2002 8.220 8.220 7.834 7.875 313,793 -0.27(-3.29%)
Jul 05, 2002 7.875 8.142 7.875 8.142 308,862 +0.46(+5.95%)
Jul 04, 2002 7.350 7.685 7.317 7.685 268,965 +0.00(+0.00%)
Jul 03, 2002 7.350 7.685 7.317 7.685 268,965 +0.26(+3.45%)
Jul 02, 2002 7.585 7.627 7.350 7.428 281,517 -0.24(-3.14%)
Jul 01, 2002 8.042 8.042 7.634 7.669 139,862 -0.37(-4.63%)
Jun 28, 2002 8.053 8.243 7.997 8.042 287,344 +0.01(+0.17%)
Jun 27, 2002 8.031 8.069 7.803 8.029 270,758 +0.16(+1.98%)
Jun 26, 2002 7.484 7.919 7.484 7.872 396,275 +0.04(+0.54%)
Jun 25, 2002 8.209 8.209 7.808 7.830 109,827 -0.09(-1.13%)
Jun 21, 2002 8.075 8.158 8.075 7.919 173,482 -0.25(-3.01%)
Jun 20, 2002 8.365 8.435 8.131 8.165 73,517 -0.22(-2.66%)
Jun 19, 2002 8.655 8.673 8.388 8.388 173,034 -0.54(-6.00%)
Jun 18, 2002 8.814 8.990 8.765 8.923 91,000 +0.09(+1.01%)
Jun 17, 2002 8.700 8.912 8.626 8.834 144,344 +0.29(+3.39%)
Jun 14, 2002 8.361 8.606 8.254 8.544 169,000 -0.16(-1.79%)
Jun 12, 2002 8.477 8.722 8.388 8.700 115,655 +0.21(+2.50%)
Jun 11, 2002 8.823 8.878 8.488 8.488 92,344 -0.21(-2.46%)
Jun 10, 2002 8.778 8.878 8.702 8.702 401,655 -0.06(-0.69%)
Jun 07, 2002 8.600 8.894 8.501 8.762 134,482 -0.23(-2.53%)
Jun 06, 2002 9.146 9.146 8.963 8.990 208,448 -0.20(-2.18%)
Jun 05, 2002 9.146 9.220 9.012 9.191 84,724 -0.12(-1.34%)
May 31, 2002 9.403 9.537 9.298 9.316 196,344 -0.25(-2.61%)
May 28, 2002 9.659 9.659 9.414 9.566 309,758 -0.14(-1.40%)
May 27, 2002 9.693 9.702 9.570 9.702 154,206 +0.00(+0.00%)
May 24, 2002 9.693 9.702 9.570 9.702 154,206 -0.17(-1.70%)
May 23, 2002 9.811 9.869 9.592 9.869 134,034 +0.07(+0.71%)
May 22, 2002 9.648 9.804 9.572 9.800 439,310 +0.11(+1.10%)
May 21, 2002 10.01 10.02 9.670 9.693 121,931 -0.27(-2.69%)
May 20, 2002 10.09 10.10 9.927 9.960 80,689 -0.29(-2.81%)
May 17, 2002 10.06 10.32 10.06 10.25 79,793 +0.10(+1.01%)
May 16, 2002 10.02 10.15 9.983 10.15 97,275 +0.14(+1.40%)
May 15, 2002 9.860 10.30 9.860 10.01 603,379 -0.06(-0.64%)
May 14, 2002 9.983 10.11 9.871 10.07 1,165,517 +0.54(+5.71%)
May 13, 2002 9.224 9.566 9.200 9.525 209,793 +0.38(+4.17%)
May 10, 2002 9.514 9.514 9.124 9.144 391,793 -0.38(-4.00%)
May 09, 2002 9.748 9.777 9.490 9.525 537,931 -0.28(-2.84%)
May 08, 2002 9.336 9.804 9.313 9.804 741,896 +1.00(+11.41%)
May 07, 2002 8.923 8.934 8.696 8.800 316,931 -0.06(-0.63%)
May 06, 2002 8.979 9.106 8.852 8.856 448,275 -0.28(-3.05%)
May 03, 2002 9.247 9.247 9.001 9.135 143,448 -0.21(-2.29%)
May 02, 2002 9.581 9.715 9.325 9.349 106,689 -0.26(-2.72%)
May 01, 2002 9.648 9.693 9.336 9.610 232,655 -0.08(-0.85%)
Apr 30, 2002 9.514 9.793 9.514 9.693 418,241 +0.20(+2.12%)
Apr 29, 2002 9.537 9.648 9.447 9.492 396,724 -0.10(-1.09%)
Apr 26, 2002 9.949 10.01 9.554 9.597 122,379 -0.30(-3.00%)
Apr 25, 2002 9.793 9.938 9.771 9.893 48,413 +0.05(+0.48%)
Apr 24, 2002 10.06 10.12 9.818 9.847 94,586 -0.15(-1.54%)
Apr 23, 2002 10.25 10.28 9.983 10.00 94,586 -0.22(-2.12%)
Apr 22, 2002 10.31 10.31 10.17 10.22 53,793 -0.29(-2.76%)
Apr 19, 2002 10.61 10.62 10.45 10.51 43,034 +0.00(+0.00%)
Apr 18, 2002 10.57 10.57 10.29 10.51 75,310 -0.08(-0.74%)
Apr 17, 2002 10.62 10.69 10.51 10.59 96,827 +0.06(+0.53%)
Apr 16, 2002 10.38 10.56 10.34 10.53 156,000 +0.47(+4.66%)
Apr 15, 2002 10.16 10.16 10.04 10.06 44,827 +0.00(+0.00%)
Apr 12, 2002 10.03 10.11 9.960 10.06 279,724 +0.13(+1.35%)
Apr 11, 2002 10.14 10.14 9.882 9.927 261,793 -0.31(-3.05%)
Apr 10, 2002 10.15 10.26 9.960 10.24 123,275 +0.16(+1.55%)
Apr 09, 2002 10.51 10.53 10.08 10.08 99,068 -0.32(-3.11%)
Apr 08, 2002 10.13 10.44 10.04 10.41 117,000 -0.02(-0.21%)
Apr 05, 2002 10.74 10.74 10.43 10.43 287,344 -0.22(-2.09%)
Apr 04, 2002 10.54 10.75 10.54 10.65 269,413 +0.04(+0.42%)
Apr 03, 2002 10.76 10.86 10.51 10.61 148,827 -0.16(-1.45%)
Apr 02, 2002 10.95 11.03 10.75 10.76 57,379 -0.40(-3.60%)
Apr 01, 2002 10.93 11.23 10.86 11.16 379,689 +0.11(+1.01%)
Mar 29, 2002 11.04 11.12 11.03 11.05 98,172 +0.00(+0.00%)
Mar 28, 2002 11.04 11.12 11.03 11.05 98,172 +0.17(+1.54%)
Mar 27, 2002 10.90 10.95 10.76 10.89 46,172 +0.02(+0.21%)
Mar 26, 2002 10.77 11.05 10.77 10.86 212,482 +0.09(+0.83%)
Mar 25, 2002 11.15 11.16 10.77 10.77 268,965 -0.33(-2.97%)
Mar 22, 2002 11.19 11.24 11.06 11.10 19,724 -0.10(-0.93%)
Mar 21, 2002 10.94 11.21 10.89 11.21 47,965 +0.21(+1.93%)
Mar 20, 2002 11.15 11.15 10.93 11.00 171,241 -0.32(-2.86%)
Mar 19, 2002 11.33 11.40 11.23 11.32 110,724 +0.03(+0.30%)
Mar 18, 2002 11.37 11.43 11.16 11.29 1,491,413 +0.09(+0.80%)
Mar 15, 2002 11.12 11.21 11.06 11.20 819,000 +0.04(+0.40%)
Mar 14, 2002 11.24 11.31 11.14 11.15 121,482 -0.09(-0.77%)
Mar 13, 2002 11.33 11.41 11.22 11.24 138,068 -0.31(-2.72%)
Mar 12, 2002 11.51 11.58 11.37 11.56 90,103 -0.29(-2.43%)
Mar 11, 2002 11.69 11.92 11.60 11.84 251,034 +0.05(+0.45%)
Mar 08, 2002 11.69 11.90 11.49 11.79 207,103 +0.35(+3.02%)
Mar 07, 2002 11.66 11.66 11.33 11.44 98,620 -0.03(-0.29%)
Mar 06, 2002 11.33 11.54 11.14 11.48 58,724 +0.10(+0.86%)
Mar 05, 2002 11.29 11.52 11.29 11.38 170,793 +0.09(+0.81%)
Mar 04, 2002 10.91 11.35 10.80 11.29 121,482 +0.41(+3.79%)
Mar 01, 2002 10.40 10.88 10.40 10.88 85,620 +0.64(+6.21%)
Feb 28, 2002 10.46 10.54 10.24 10.24 61,413 -0.21(-2.03%)
Feb 27, 2002 10.71 10.79 10.36 10.45 67,689 -0.18(-1.68%)
Feb 26, 2002 10.66 10.73 10.48 10.63 46,172 -0.03(-0.31%)
Feb 25, 2002 10.37 10.71 10.36 10.66 62,310 +0.44(+4.25%)
Feb 22, 2002 10.22 10.36 10.07 10.23 91,896 -0.07(-0.65%)
Feb 21, 2002 10.60 10.66 10.23 10.29 155,551 -0.48(-4.45%)
Feb 20, 2002 10.77 10.79 10.41 10.77 3,541,379 +0.17(+1.58%)
Feb 19, 2002 10.86 10.92 10.59 10.61 56,931 -0.47(-4.23%)
Feb 18, 2002 11.39 11.39 11.03 11.08 69,931 +0.00(+0.00%)
Feb 15, 2002 11.39 11.39 11.03 11.08 69,931 -0.36(-3.12%)
Feb 14, 2002 11.56 11.62 11.37 11.43 83,379 -0.03(-0.29%)
Feb 13, 2002 11.40 11.54 11.38 11.47 126,413 +0.13(+1.18%)
Feb 12, 2002 11.29 11.47 11.19 11.33 52,000 -0.13(-1.17%)
Feb 11, 2002 11.10 11.47 11.10 11.47 291,827 +0.36(+3.21%)
Feb 08, 2002 11.05 11.13 10.82 11.11 188,724 +0.16(+1.43%)
Feb 07, 2002 11.15 11.31 10.95 10.95 201,275 -0.26(-2.29%)
Feb 06, 2002 11.51 11.51 11.15 11.21 215,620 -0.10(-0.89%)
Feb 05, 2002 11.44 11.60 11.31 11.31 125,517 -0.18(-1.53%)
Feb 04, 2002 11.80 11.80 11.44 11.49 114,758 -0.35(-2.94%)
Feb 01, 2002 11.91 12.07 11.71 11.83 103,551 -0.15(-1.21%)
Jan 31, 2002 11.93 12.01 11.78 11.98 61,413 +0.17(+1.44%)
Jan 30, 2002 11.56 11.82 11.38 11.81 64,103 +0.13(+1.13%)
Jan 29, 2002 12.10 12.11 11.58 11.68 93,689 -0.33(-2.79%)
Jan 28, 2002 12.04 12.11 11.87 12.01 172,137 +0.04(+0.37%)
Jan 25, 2002 11.82 12.06 11.78 11.97 60,517 +0.04(+0.37%)
Jan 24, 2002 11.87 12.07 11.87 11.92 360,413 +0.25(+2.18%)
Jan 23, 2002 11.63 11.79 11.50 11.67 205,758 +0.16(+1.38%)
Jan 22, 2002 12.08 12.08 11.49 11.51 468,000 -0.50(-4.18%)
Jan 21, 2002 11.99 12.10 11.88 12.01 70,827 +0.00(+0.00%)
Jan 18, 2002 11.99 12.10 11.88 12.01 70,827 -0.38(-3.06%)
Jan 17, 2002 12.27 12.40 12.19 12.39 120,137 +0.35(+2.87%)
Jan 16, 2002 12.27 12.29 12.05 12.05 123,724 -0.43(-3.49%)
Jan 15, 2002 12.35 12.58 12.34 12.48 184,689 +0.03(+0.27%)
Jan 14, 2002 12.51 12.56 12.28 12.45 203,965 -0.20(-1.59%)
Jan 11, 2002 12.76 12.87 12.57 12.65 48,862 -0.11(-0.87%)
Jan 10, 2002 12.75 12.87 12.67 12.76 109,827 +0.89(+7.52%)
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.