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 (%)
Oct 31, 2003 10.58 10.60 10.51 10.55 85,620 +0.00(+0.00%)
Oct 30, 2003 10.60 10.65 10.55 10.55 441,551 -0.00(-0.02%)
Oct 29, 2003 10.52 10.57 10.48 10.55 247,896 +0.05(+0.47%)
Oct 28, 2003 10.29 10.50 10.29 10.50 128,655 +0.31(+3.09%)
Oct 27, 2003 10.22 10.26 10.14 10.19 156,000 +0.10(+0.95%)
Oct 24, 2003 10.10 10.14 9.943 10.09 473,379 -0.20(-1.95%)
Oct 23, 2003 10.22 10.33 10.22 10.29 190,965 -0.10(-0.99%)
Oct 22, 2003 10.48 10.49 10.37 10.40 164,965 -0.17(-1.58%)
Oct 21, 2003 10.59 10.65 10.52 10.56 324,103 +0.05(+0.44%)
Oct 20, 2003 10.45 10.52 10.35 10.52 216,965 +0.12(+1.18%)
Oct 17, 2003 10.55 10.55 10.35 10.40 246,551 -0.12(-1.17%)
Oct 16, 2003 10.49 10.56 10.46 10.52 99,068 -0.01(-0.13%)
Oct 15, 2003 10.71 10.71 10.52 10.53 312,000 +0.04(+0.43%)
Oct 14, 2003 10.40 10.43 10.40 10.49 190,068 -0.02(-0.17%)
Oct 13, 2003 10.51 10.51 10.48 10.50 511,931 +0.13(+1.29%)
Oct 10, 2003 10.41 10.44 10.32 10.37 115,206 -0.01(-0.13%)
Oct 09, 2003 10.45 10.52 10.33 10.38 479,655 +0.09(+0.89%)
Oct 08, 2003 10.37 10.37 10.23 10.29 134,034 -0.02(-0.22%)
Oct 07, 2003 10.22 10.32 10.17 10.32 902,827 +0.10(+0.94%)
Oct 06, 2003 10.12 10.25 10.12 10.22 161,827 +0.10(+0.99%)
Oct 03, 2003 10.06 10.21 10.06 10.12 143,448 +0.29(+2.97%)
Oct 02, 2003 9.869 9.871 9.791 9.827 294,965 +0.02(+0.16%)
Oct 01, 2003 9.675 9.853 9.675 9.811 565,724 +0.19(+1.97%)
Sep 30, 2003 9.737 9.737 9.588 9.621 352,344 -0.25(-2.53%)
Sep 29, 2003 9.815 9.871 9.711 9.871 94,586 +0.19(+1.96%)
Sep 26, 2003 9.748 9.858 9.697 9.682 2,397,379 -0.06(-0.57%)
Sep 25, 2003 9.905 9.992 9.717 9.737 197,689 -0.16(-1.64%)
Sep 24, 2003 10.17 10.19 9.851 9.900 322,310 -0.32(-3.16%)
Sep 23, 2003 10.19 10.25 10.13 10.22 1,289,241 +0.11(+1.06%)
Sep 22, 2003 10.35 10.18 10.04 10.12 847,689 -0.23(-2.26%)
Sep 19, 2003 10.31 10.35 10.25 10.35 708,275 +0.00(+0.04%)
Sep 18, 2003 10.09 10.34 10.09 10.35 307,965 +0.19(+1.82%)
Sep 17, 2003 10.17 10.26 10.10 10.16 200,827 -0.01(-0.13%)
Sep 16, 2003 9.945 10.20 10.02 10.17 116,551 +0.25(+2.49%)
Sep 15, 2003 10.04 10.05 9.887 9.927 130,448 -0.06(-0.65%)
Sep 12, 2003 9.815 10.00 9.773 9.992 187,379 +0.08(+0.83%)
Sep 11, 2003 9.880 10.00 9.760 9.909 138,068 +0.08(+0.84%)
Sep 10, 2003 10.03 10.06 9.782 9.827 349,655 -0.35(-3.48%)
Sep 09, 2003 10.25 10.27 10.12 10.18 221,000 -0.05(-0.48%)
Sep 08, 2003 10.17 10.28 10.16 10.23 422,275 +0.13(+1.26%)
Sep 05, 2003 10.07 10.24 10.02 10.10 1,306,724 -0.04(-0.35%)
Sep 04, 2003 10.02 10.14 10.01 10.14 240,724 +0.11(+1.11%)
Sep 03, 2003 9.994 10.09 9.963 10.03 857,103 +0.10(+1.03%)
Sep 02, 2003 9.782 9.925 9.697 9.925 760,724 +0.22(+2.30%)
Aug 29, 2003 9.635 9.726 9.606 9.702 99,517 +0.05(+0.55%)
Aug 28, 2003 9.632 9.679 9.525 9.648 89,655 +0.07(+0.72%)
Aug 27, 2003 9.492 9.590 9.463 9.579 114,310 +0.10(+1.04%)
Aug 26, 2003 9.392 9.481 9.271 9.481 231,758 +0.06(+0.62%)
Aug 25, 2003 9.425 9.445 9.349 9.423 141,655 -0.04(-0.42%)
Aug 22, 2003 9.659 9.760 9.463 9.463 395,379 +0.03(+0.28%)
Aug 21, 2003 9.423 9.490 9.316 9.436 101,310 +0.08(+0.91%)
Aug 20, 2003 9.269 9.412 9.269 9.351 187,827 -0.01(-0.07%)
Aug 19, 2003 9.311 9.389 9.226 9.358 199,034 +0.15(+1.67%)
Aug 18, 2003 9.012 9.258 9.012 9.204 189,620 +0.23(+2.51%)
Aug 15, 2003 8.923 8.988 8.923 8.979 185,137 +0.02(+0.17%)
Aug 14, 2003 8.901 9.012 8.847 8.963 92,793 +0.02(+0.22%)
Aug 13, 2003 8.934 8.979 8.856 8.943 790,310 +0.03(+0.35%)
Aug 12, 2003 8.800 8.912 8.760 8.912 124,172 +0.20(+2.28%)
Aug 11, 2003 8.667 8.820 8.667 8.713 87,862 +0.03(+0.31%)
Aug 08, 2003 8.789 8.807 8.611 8.687 649,551 -0.03(-0.33%)
Aug 07, 2003 8.756 8.789 8.678 8.716 574,689 -0.06(-0.69%)
Aug 06, 2003 8.767 8.876 8.669 8.776 435,275 -0.04(-0.43%)
Aug 05, 2003 9.081 9.081 8.814 8.814 325,000 -0.30(-3.26%)
Aug 04, 2003 9.035 9.124 8.936 9.110 194,551 +0.05(+0.59%)
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.